5.88
-0.09(-1.51%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 5.95 | 5.88 | 5.88 | 5.95 | 5.72 | 249,554 |
| February 18, 2026 | 5.95 | 5.97 | 5.97 | 5.99 | 5.91 | 97,620 |
| February 17, 2026 | 6 | 5.95 | 5.95 | 6.01 | 5.93 | 171,713 |
| February 16, 2026 | 6.08 | 6.01 | 6.01 | 6.11 | 6 | 375,773 |
| February 15, 2026 | 6.14 | 6.09 | 6.09 | 6.16 | 6.08 | 642,925 |
| February 12, 2026 | 6.13 | 6.15 | 6.15 | 6.17 | 6.08 | 282,433 |
| February 11, 2026 | 6.16 | 6.14 | 6.14 | 6.19 | 6.09 | 245,639 |
| February 10, 2026 | 6.17 | 6.16 | 6.16 | 6.31 | 6.15 | 703,254 |
| February 09, 2026 | 6.09 | 6.14 | 6.14 | 6.16 | 6.05 | 297,953 |
| February 08, 2026 | 6.11 | 6.09 | 6.09 | 6.17 | 6.07 | 193,750 |
| February 05, 2026 | 6.2 | 6.1 | 6.1 | 6.2 | 6.08 | 160,469 |
| February 04, 2026 | 6.16 | 6.16 | 6.16 | 6.18 | 6.12 | 179,902 |
| February 03, 2026 | 6.12 | 6.14 | 6.14 | 6.19 | 6.1 | 189,857 |
| February 02, 2026 | 6.11 | 6.12 | 6.12 | 6.18 | 6.06 | 435,194 |
| February 01, 2026 | 6.27 | 6.11 | 6.11 | 6.31 | 6.08 | 271,662 |
| January 29, 2026 | 6.36 | 6.27 | 6.27 | 6.36 | 6.26 | 365,963 |
| January 28, 2026 | 6.44 | 6.39 | 6.39 | 6.44 | 6.34 | 145,720 |
| January 27, 2026 | 6.31 | 6.34 | 6.34 | 6.45 | 6.3 | 613,478 |
| January 26, 2026 | 6.34 | 6.28 | 6.28 | 6.35 | 6.28 | 527,131 |
| January 25, 2026 | 6.41 | 6.31 | 6.31 | 6.48 | 6.2 | 1.15M |
| January 22, 2026 | 6.46 | 6.44 | 6.44 | 6.48 | 6.39 | 328,088 |
| January 21, 2026 | 6.44 | 6.44 | 6.44 | 6.57 | 6.37 | 573,387 |
| January 20, 2026 | 6.4 | 6.41 | 6.41 | 6.48 | 6.36 | 382,389 |
| January 19, 2026 | 6.48 | 6.43 | 6.43 | 6.53 | 6.38 | 429,537 |
| January 18, 2026 | 6.37 | 6.48 | 6.48 | 6.59 | 6.37 | 565,908 |
| January 15, 2026 | 6.64 | 6.35 | 6.35 | 6.65 | 6.35 | 684,113 |
| January 14, 2026 | 6.85 | 6.68 | 6.68 | 6.86 | 6.58 | 1.07M |
| January 13, 2026 | 6.82 | 6.85 | 6.85 | 6.94 | 6.78 | 881,689 |
| January 12, 2026 | 6.79 | 6.82 | 6.82 | 6.95 | 6.65 | 695,002 |
| January 11, 2026 | 6.61 | 6.73 | 6.73 | 6.81 | 6.61 | 505,907 |
| January 08, 2026 | 6.69 | 6.61 | 6.61 | 6.73 | 6.57 | 494,487 |
| January 07, 2026 | 6.52 | 6.73 | 6.73 | 6.79 | 6.5 | 629,820 |
| January 06, 2026 | 6.52 | 6.45 | 6.45 | 6.57 | 6.41 | 245,461 |
| January 05, 2026 | 6.65 | 6.51 | 6.51 | 6.72 | 6.47 | 379,156 |
| January 04, 2026 | 6.62 | 6.65 | 6.65 | 6.71 | 6.46 | 349,539 |
| January 01, 2026 | 6.76 | 6.65 | 6.65 | 6.82 | 6.58 | 585,574 |
| December 31, 2025 | 6.36 | 6.71 | 6.71 | 6.82 | 6.36 | 897,754 |
| December 30, 2025 | 6.53 | 6.3 | 6.3 | 6.55 | 6.2 | 605,401 |
| December 29, 2025 | 6.41 | 6.5 | 6.5 | 6.59 | 6.31 | 395,906 |
| December 28, 2025 | 6.6 | 6.36 | 6.36 | 6.8 | 6.31 | 536,308 |
| December 25, 2025 | 6.66 | 6.63 | 6.63 | 6.9 | 6.5 | 891,766 |
| December 24, 2025 | 6.55 | 6.65 | 6.65 | 6.65 | 6.5 | 365,526 |
| December 23, 2025 | 6.54 | 6.55 | 6.55 | 6.57 | 6.41 | 345,545 |
| December 22, 2025 | 6.33 | 6.54 | 6.54 | 6.63 | 6.27 | 1.19M |
| December 21, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.2 | 160,430 |
| December 18, 2025 | 6.11 | 6.22 | 6.22 | 6.26 | 6.03 | 246,277 |
| December 17, 2025 | 6.08 | 6.06 | 6.06 | 6.11 | 6 | 89,833 |
| December 16, 2025 | 6.16 | 6.05 | 6.05 | 6.16 | 6.04 | 86,717 |
| December 15, 2025 | 6.08 | 6.15 | 6.15 | 6.15 | 6 | 142,266 |
| December 14, 2025 | 6.21 | 6.09 | 6.09 | 6.32 | 6.01 | 185,306 |
| December 11, 2025 | 6.21 | 6.21 | 6.21 | 6.29 | 6.2 | 64,276 |
| December 10, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.23 | 133,451 |
| December 09, 2025 | 6.2 | 6.29 | 6.29 | 6.37 | 6.15 | 310,497 |
| December 08, 2025 | 6.16 | 6.15 | 6.15 | 6.23 | 6.15 | 154,459 |
| December 07, 2025 | 6.14 | 6.2 | 6.2 | 6.3 | 6.14 | 131,241 |
| 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 |