9.42
+0.21(+2.28%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.27 | 9.42 | 9.42 | 9.47 | 9.24 | 107,603 |
| December 03, 2025 | 9.19 | 9.21 | 9.21 | 9.28 | 9.13 | 34,685 |
| December 02, 2025 | 9.2 | 9.13 | 9.13 | 9.3 | 9.11 | 61,339 |
| December 01, 2025 | 9.2 | 9.17 | 9.17 | 9.36 | 9.07 | 66,244 |
| November 30, 2025 | 9.4 | 9.22 | 9.22 | 9.48 | 9.18 | 61,456 |
| November 27, 2025 | 9.4 | 9.35 | 9.35 | 9.41 | 9.27 | 43,852 |
| November 26, 2025 | 9.2 | 9.21 | 9.21 | 9.49 | 9.2 | 60,550 |
| November 25, 2025 | 9.5 | 9.35 | 9.35 | 9.59 | 9.35 | 51,344 |
| November 24, 2025 | 9.43 | 9.5 | 9.5 | 9.59 | 9.43 | 61,640 |
| November 23, 2025 | 9.56 | 9.52 | 9.52 | 9.7 | 9.5 | 38,098 |
| November 20, 2025 | 9.7 | 9.56 | 9.56 | 9.71 | 9.56 | 59,516 |
| November 19, 2025 | 9.55 | 9.6 | 9.6 | 9.68 | 9.52 | 110,374 |
| November 18, 2025 | 9.48 | 9.58 | 9.58 | 9.7 | 9.47 | 138,183 |
| November 17, 2025 | 9.56 | 9.5 | 9.5 | 9.8 | 9.5 | 59,492 |
| November 16, 2025 | 9.87 | 9.61 | 9.61 | 9.94 | 9.61 | 84,017 |
| November 13, 2025 | 9.8 | 9.87 | 9.87 | 9.9 | 9.8 | 71,316 |
| November 12, 2025 | 9.68 | 9.82 | 9.82 | 9.9 | 9.68 | 86,095 |
| November 11, 2025 | 9.9 | 9.68 | 9.68 | 9.96 | 9.5 | 93,939 |
| November 10, 2025 | 9.98 | 9.88 | 9.88 | 10 | 9.87 | 107,779 |
| November 09, 2025 | 10.04 | 9.98 | 9.98 | 10.04 | 9.7 | 283,302 |
| November 06, 2025 | 10.06 | 10.04 | 10.04 | 10.1 | 10 | 143,783 |
| November 05, 2025 | 10.12 | 10.02 | 10.02 | 10.32 | 9.95 | 255,714 |
| November 04, 2025 | 10.34 | 10.2 | 10.2 | 10.36 | 10.2 | 85,827 |
| November 03, 2025 | 10.32 | 10.36 | 10.36 | 10.65 | 10.32 | 135,680 |
| November 02, 2025 | 10.44 | 10.33 | 10.33 | 10.72 | 10.27 | 139,516 |
| October 30, 2025 | 10.37 | 10.44 | 10.44 | 10.57 | 10.37 | 253,968 |
| October 29, 2025 | 10.4 | 10.4 | 10.4 | 10.46 | 10.33 | 130,838 |
| October 28, 2025 | 10.56 | 10.3 | 10.3 | 10.56 | 10.28 | 100,951 |
| October 27, 2025 | 10.4 | 10.41 | 10.41 | 10.58 | 10.34 | 96,237 |
| October 26, 2025 | 10.28 | 10.38 | 10.38 | 10.39 | 10.28 | 61,827 |
| October 23, 2025 | 10.31 | 10.27 | 10.27 | 10.35 | 10.22 | 134,457 |
| October 22, 2025 | 10.32 | 10.31 | 10.31 | 10.4 | 10.23 | 73,400 |
| October 21, 2025 | 10.5 | 10.32 | 10.32 | 10.5 | 10.3 | 114,947 |
| October 20, 2025 | 10.64 | 10.49 | 10.49 | 10.75 | 10.46 | 190,836 |
| October 19, 2025 | 10.77 | 10.7 | 10.7 | 10.91 | 10.64 | 134,934 |
| October 16, 2025 | 10.8 | 10.83 | 10.83 | 10.86 | 10.73 | 212,749 |
| October 15, 2025 | 10.85 | 10.78 | 10.78 | 10.87 | 10.71 | 185,075 |
| October 14, 2025 | 10.82 | 10.82 | 10.82 | 10.93 | 10.75 | 372,520 |
| October 13, 2025 | 10.44 | 10.8 | 10.8 | 10.9 | 10.44 | 292,709 |
| October 12, 2025 | 10.16 | 10.44 | 10.44 | 10.6 | 10.16 | 184,988 |
| October 09, 2025 | 10.55 | 10.67 | 10.67 | 10.7 | 10.55 | 129,120 |
| October 08, 2025 | 10.8 | 10.61 | 10.61 | 10.8 | 10.58 | 176,079 |
| October 07, 2025 | 10.81 | 10.8 | 10.8 | 10.82 | 10.74 | 204,056 |
| October 06, 2025 | 10.7 | 10.73 | 10.73 | 10.82 | 10.7 | 145,375 |
| October 05, 2025 | 10.84 | 10.72 | 10.72 | 10.91 | 10.72 | 299,386 |
| October 02, 2025 | 10.86 | 10.84 | 10.84 | 10.9 | 10.78 | 262,554 |
| October 01, 2025 | 10.84 | 10.76 | 10.76 | 10.87 | 10.76 | 386,235 |
| September 30, 2025 | 10.78 | 10.79 | 10.79 | 10.97 | 10.7 | 386,235 |
| September 29, 2025 | 10.7 | 10.76 | 10.76 | 10.8 | 10.64 | 204,296 |
| September 28, 2025 | 10.7 | 10.69 | 10.69 | 10.88 | 10.68 | 260,497 |
| September 25, 2025 | 10.78 | 10.7 | 10.7 | 10.79 | 10.57 | 256,589 |
| September 24, 2025 | 10.43 | 10.68 | 10.68 | 10.86 | 10.43 | 436,543 |
| September 22, 2025 | 10.41 | 10.49 | 10.49 | 10.61 | 10.41 | 176,072 |
| September 21, 2025 | 10.65 | 10.58 | 10.58 | 10.65 | 10.48 | 257,710 |
| September 18, 2025 | 10.3 | 10.56 | 10.56 | 10.6 | 10.25 | 403,030 |
| September 17, 2025 | 10.25 | 10.27 | 10.27 | 10.35 | 10.2 | 170,531 |
| September 16, 2025 | 10.05 | 10.29 | 10.29 | 10.3 | 10.05 | 154,912 |
| September 15, 2025 | 9.99 | 10.03 | 10.03 | 10.09 | 9.99 | 71,677 |
| September 14, 2025 | 10.1 | 10.03 | 10.03 | 10.16 | 10 | 173,897 |
| September 11, 2025 | 10.15 | 10.08 | 10.08 | 10.22 | 10.05 | 97,157 |