6.18
-0.01(-0.16%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.14 | 6.18 | 6.18 | 6.31 | 6.14 | 162,280 |
| December 03, 2025 | 6.03 | 6.19 | 6.19 | 6.38 | 6.03 | 481,664 |
| December 02, 2025 | 5.92 | 6.03 | 6.03 | 6.31 | 5.81 | 1.13M |
| December 01, 2025 | 6.02 | 5.91 | 5.91 | 6.16 | 5.88 | 274,075 |
| November 30, 2025 | 6.24 | 6.09 | 6.09 | 6.24 | 6.09 | 90,938 |
| November 27, 2025 | 6.3 | 6.23 | 6.23 | 6.3 | 6.11 | 115,367 |
| November 26, 2025 | 6.22 | 6.28 | 6.28 | 6.28 | 6.08 | 243,232 |
| November 25, 2025 | 6.31 | 6.24 | 6.24 | 6.33 | 6.17 | 128,369 |
| November 24, 2025 | 6.33 | 6.31 | 6.31 | 6.36 | 6.2 | 385,599 |
| November 23, 2025 | 6.38 | 6.33 | 6.33 | 6.44 | 6.31 | 115,282 |
| November 20, 2025 | 6.56 | 6.38 | 6.38 | 6.56 | 6.35 | 246,401 |
| November 19, 2025 | 6.31 | 6.39 | 6.39 | 6.5 | 6.29 | 411,588 |
| November 18, 2025 | 6.46 | 6.3 | 6.3 | 6.46 | 6.3 | 172,701 |
| November 17, 2025 | 6.31 | 6.45 | 6.45 | 6.46 | 6.31 | 201,400 |
| November 16, 2025 | 6.57 | 6.35 | 6.35 | 6.59 | 6.27 | 269,906 |
| November 13, 2025 | 6.6 | 6.57 | 6.57 | 6.65 | 6.54 | 149,241 |
| November 12, 2025 | 6.58 | 6.61 | 6.61 | 6.66 | 6.57 | 108,721 |
| November 11, 2025 | 6.61 | 6.57 | 6.57 | 6.64 | 6.54 | 218,996 |
| November 10, 2025 | 6.61 | 6.64 | 6.64 | 6.7 | 6.6 | 99,691 |
| November 09, 2025 | 6.55 | 6.62 | 6.62 | 6.64 | 6.54 | 207,797 |
| November 06, 2025 | 6.66 | 6.55 | 6.55 | 6.68 | 6.54 | 348,504 |
| November 05, 2025 | 6.65 | 6.66 | 6.66 | 6.76 | 6.56 | 470,737 |
| November 04, 2025 | 6.67 | 6.65 | 6.65 | 6.71 | 6.61 | 292,222 |
| November 03, 2025 | 6.83 | 6.7 | 6.7 | 6.83 | 6.7 | 419,611 |
| November 02, 2025 | 6.85 | 6.83 | 6.83 | 6.95 | 6.79 | 416,051 |
| October 30, 2025 | 6.89 | 6.93 | 6.93 | 6.99 | 6.85 | 657,431 |
| October 29, 2025 | 6.88 | 6.89 | 6.89 | 6.98 | 6.86 | 407,542 |
| October 28, 2025 | 7 | 6.83 | 6.83 | 7.09 | 6.81 | 1.67M |
| October 27, 2025 | 6.99 | 6.99 | 6.99 | 7.04 | 6.91 | 1.2M |
| October 26, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.93 | 684,602 |
| October 23, 2025 | 6.78 | 7.04 | 7.04 | 7.09 | 6.78 | 2.93M |
| October 22, 2025 | 6.9 | 6.77 | 6.77 | 6.9 | 6.76 | 290,292 |
| October 21, 2025 | 6.84 | 6.84 | 6.84 | 6.89 | 6.79 | 411,617 |
| October 20, 2025 | 6.82 | 6.83 | 6.83 | 7 | 6.75 | 2.3M |
| October 19, 2025 | 6.9 | 6.73 | 6.73 | 7.03 | 6.72 | 1.73M |
| October 16, 2025 | 6.69 | 6.9 | 6.9 | 6.9 | 6.62 | 1.83M |
| October 15, 2025 | 6.5 | 6.7 | 6.7 | 6.74 | 6.5 | 1.81M |
| October 14, 2025 | 6.5 | 6.49 | 6.49 | 6.53 | 6.4 | 299,021 |
| October 13, 2025 | 6.27 | 6.49 | 6.49 | 6.58 | 6.26 | 2.42M |
| October 12, 2025 | 6.28 | 6.28 | 6.28 | 6.3 | 6.26 | 216,802 |
| October 09, 2025 | 6.32 | 6.3 | 6.3 | 6.34 | 6.27 | 425,042 |
| October 08, 2025 | 6.29 | 6.3 | 6.3 | 6.51 | 6.27 | 2.19M |
| October 07, 2025 | 6.36 | 6.29 | 6.29 | 6.37 | 6.29 | 189,687 |
| October 06, 2025 | 6.32 | 6.31 | 6.31 | 6.39 | 6.3 | 251,827 |
| October 05, 2025 | 6.3 | 6.31 | 6.31 | 6.42 | 6.26 | 285,126 |
| October 02, 2025 | 6.3 | 6.29 | 6.29 | 6.34 | 6.27 | 125,732 |
| October 01, 2025 | 6.36 | 6.3 | 6.3 | 6.42 | 6.26 | 575,465 |
| September 30, 2025 | 6.36 | 6.36 | 6.36 | 6.59 | 6.34 | 575,465 |
| September 29, 2025 | 6.32 | 6.33 | 6.33 | 6.4 | 6.32 | 206,418 |
| September 28, 2025 | 6.38 | 6.37 | 6.37 | 6.7 | 6.3 | 1.15M |
| September 25, 2025 | 6.15 | 6.4 | 6.4 | 6.4 | 6.1 | 1.13M |
| September 24, 2025 | 6.11 | 6.15 | 6.15 | 6.26 | 6.05 | 964,919 |
| September 22, 2025 | 5.83 | 6.1 | 6.1 | 6.11 | 5.75 | 1.34M |
| September 21, 2025 | 5.63 | 5.83 | 5.83 | 5.93 | 5.61 | 974,558 |
| September 18, 2025 | 5.62 | 5.61 | 5.61 | 5.67 | 5.6 | 210,283 |
| September 17, 2025 | 5.59 | 5.69 | 5.69 | 5.71 | 5.51 | 360,243 |
| September 16, 2025 | 5.46 | 5.55 | 5.55 | 5.62 | 5.46 | 276,688 |
| September 15, 2025 | 5.4 | 5.46 | 5.46 | 5.52 | 5.38 | 189,214 |
| September 14, 2025 | 5.45 | 5.4 | 5.4 | 5.5 | 5.38 | 82,740 |
| September 11, 2025 | 5.41 | 5.5 | 5.5 | 5.56 | 5.38 | 261,699 |