8.34
-0.32(-3.70%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.64 | 8.34 | 8.34 | 8.66 | 8.34 | 110,394 |
| February 18, 2026 | 8.69 | 8.66 | 8.66 | 8.76 | 8.62 | 48,367 |
| February 17, 2026 | 8.78 | 8.69 | 8.69 | 8.89 | 8.66 | 25,027 |
| February 16, 2026 | 8.98 | 8.77 | 8.77 | 8.98 | 8.76 | 90,757 |
| February 15, 2026 | 8.67 | 8.8 | 8.8 | 8.92 | 8.67 | 88,355 |
| February 12, 2026 | 8.65 | 8.7 | 8.7 | 8.75 | 8.59 | 71,745 |
| February 11, 2026 | 8.68 | 8.65 | 8.65 | 8.78 | 8.6 | 93,499 |
| February 10, 2026 | 8.73 | 8.68 | 8.68 | 8.92 | 8.68 | 71,259 |
| February 09, 2026 | 8.83 | 8.74 | 8.74 | 8.94 | 8.74 | 57,213 |
| February 08, 2026 | 8.91 | 8.94 | 8.94 | 9.05 | 8.72 | 112,767 |
| February 05, 2026 | 8.9 | 8.71 | 8.71 | 8.9 | 8.63 | 119,032 |
| February 04, 2026 | 9 | 8.9 | 8.9 | 9 | 8.86 | 120,122 |
| February 03, 2026 | 9.02 | 9 | 9 | 9.04 | 8.92 | 113,309 |
| February 02, 2026 | 8.86 | 8.99 | 8.99 | 9.04 | 8.84 | 84,581 |
| February 01, 2026 | 8.91 | 8.99 | 8.99 | 9.08 | 8.8 | 59,549 |
| January 29, 2026 | 9.1 | 8.98 | 8.98 | 9.12 | 8.9 | 170,516 |
| January 28, 2026 | 9.12 | 9.09 | 9.09 | 9.17 | 9.05 | 83,764 |
| January 27, 2026 | 9.2 | 9.12 | 9.12 | 9.2 | 9.07 | 98,018 |
| January 26, 2026 | 9.07 | 9.09 | 9.09 | 9.22 | 9 | 117,209 |
| January 25, 2026 | 9.17 | 9.11 | 9.11 | 9.17 | 8.98 | 81,462 |
| January 22, 2026 | 8.65 | 8.97 | 8.97 | 8.98 | 8.65 | 133,910 |
| January 21, 2026 | 8.68 | 8.64 | 8.64 | 8.9 | 8.6 | 35,438 |
| January 20, 2026 | 8.75 | 8.66 | 8.66 | 8.89 | 8.5 | 76,765 |
| January 19, 2026 | 8.98 | 8.85 | 8.85 | 8.99 | 8.83 | 49,918 |
| January 18, 2026 | 8.74 | 8.98 | 8.98 | 8.98 | 8.74 | 68,683 |
| January 15, 2026 | 8.76 | 8.74 | 8.74 | 8.78 | 8.64 | 87,467 |
| 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 |