8.80
+0.05(+0.57%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.77 | 8.8 | 8.8 | 8.9 | 8.73 | 179,799 |
| January 13, 2026 | 8.71 | 8.75 | 8.75 | 8.9 | 8.71 | 316,471 |
| January 12, 2026 | 8.4 | 8.62 | 8.62 | 8.7 | 8.4 | 185,827 |
| January 11, 2026 | 8.4 | 8.42 | 8.42 | 8.49 | 8.34 | 76,327 |
| January 08, 2026 | 8.38 | 8.34 | 8.34 | 8.38 | 8.27 | 58,215 |
| January 07, 2026 | 8.37 | 8.38 | 8.38 | 8.42 | 8.21 | 109,533 |
| January 06, 2026 | 8.21 | 8.14 | 8.14 | 8.32 | 8.09 | 92,156 |
| January 05, 2026 | 8.36 | 8.24 | 8.24 | 8.43 | 8.2 | 54,486 |
| January 04, 2026 | 8.44 | 8.36 | 8.36 | 8.49 | 8.23 | 61,197 |
| January 01, 2026 | 8.5 | 8.46 | 8.46 | 8.56 | 8.44 | 81,553 |
| December 31, 2025 | 8.22 | 8.48 | 8.48 | 8.54 | 8.22 | 100,161 |
| December 30, 2025 | 8.34 | 8.14 | 8.14 | 8.4 | 8.1 | 126,995 |
| December 29, 2025 | 8.25 | 8.34 | 8.34 | 8.37 | 8.09 | 106,416 |
| December 28, 2025 | 8.32 | 8.28 | 8.28 | 8.4 | 8.21 | 42,178 |
| December 25, 2025 | 8.41 | 8.32 | 8.32 | 8.48 | 8.23 | 432,755 |
| December 24, 2025 | 8.47 | 8.46 | 8.46 | 8.57 | 8.38 | 34,760 |
| December 23, 2025 | 8.48 | 8.51 | 8.51 | 8.58 | 8.35 | 99,524 |
| December 22, 2025 | 8.62 | 8.49 | 8.49 | 8.69 | 8.42 | 148,977 |
| December 21, 2025 | 8.58 | 8.53 | 8.53 | 8.85 | 8.51 | 111,816 |
| December 18, 2025 | 8.85 | 8.51 | 8.51 | 8.87 | 8.5 | 174,931 |
| December 17, 2025 | 8.81 | 8.82 | 8.82 | 9 | 8.79 | 56,046 |
| December 16, 2025 | 8.88 | 8.81 | 8.81 | 9.1 | 8.81 | 94,425 |
| December 15, 2025 | 9 | 8.99 | 8.99 | 9.2 | 8.86 | 80,160 |
| December 14, 2025 | 9.16 | 9 | 9 | 9.27 | 9 | 113,762 |
| December 11, 2025 | 9.3 | 9.16 | 9.16 | 9.36 | 9.16 | 100,855 |
| December 10, 2025 | 9.26 | 9.31 | 9.31 | 9.39 | 9.26 | 87,711 |
| December 09, 2025 | 9.3 | 9.3 | 9.3 | 9.49 | 9.2 | 80,045 |
| December 08, 2025 | 9.21 | 9.3 | 9.3 | 9.36 | 9.18 | 32,404 |
| December 07, 2025 | 9.42 | 9.35 | 9.35 | 9.53 | 9.25 | 73,791 |
| 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 |