9.00
-0.13(-1.42%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.12 | 9 | 9 | 9.12 | 8.96 | 58,121 |
| February 18, 2026 | 9.12 | 9.13 | 9.13 | 9.19 | 9.07 | 43,714 |
| February 17, 2026 | 9.16 | 9.13 | 9.13 | 9.22 | 9.11 | 33,793 |
| February 16, 2026 | 9.18 | 9.17 | 9.17 | 9.2 | 9.05 | 137,433 |
| February 15, 2026 | 9.15 | 9.17 | 9.17 | 9.25 | 9 | 81,841 |
| February 12, 2026 | 9.1 | 9.17 | 9.17 | 9.25 | 9.1 | 52,201 |
| February 11, 2026 | 9.09 | 9.17 | 9.17 | 9.2 | 9.09 | 44,875 |
| February 10, 2026 | 9.36 | 9.09 | 9.09 | 9.38 | 9.07 | 180,946 |
| February 09, 2026 | 9.4 | 9.31 | 9.31 | 9.4 | 9.16 | 29,589 |
| February 08, 2026 | 9.32 | 9.41 | 9.41 | 9.46 | 9.32 | 27,325 |
| February 05, 2026 | 9.37 | 9.32 | 9.32 | 9.47 | 9.3 | 58,109 |
| February 04, 2026 | 9.41 | 9.44 | 9.44 | 9.52 | 9.35 | 36,975 |
| February 03, 2026 | 9.51 | 9.41 | 9.41 | 9.62 | 9.4 | 60,097 |
| February 02, 2026 | 9.46 | 9.54 | 9.54 | 9.59 | 9.45 | 16,383 |
| February 01, 2026 | 9.42 | 9.45 | 9.45 | 9.53 | 9.41 | 22,184 |
| January 29, 2026 | 9.75 | 9.6 | 9.6 | 9.75 | 9.57 | 98,406 |
| January 28, 2026 | 10.06 | 9.82 | 9.82 | 10.06 | 9.82 | 153,056 |
| January 27, 2026 | 10.05 | 9.99 | 9.99 | 10.1 | 9.98 | 53,946 |
| January 26, 2026 | 10 | 10.06 | 10.06 | 10.14 | 9.99 | 17,046 |
| January 25, 2026 | 9.93 | 10.09 | 10.09 | 10.15 | 9.93 | 27,489 |
| January 22, 2026 | 9.98 | 10.15 | 10.15 | 10.19 | 9.96 | 68,634 |
| January 21, 2026 | 9.91 | 9.94 | 9.94 | 10 | 9.91 | 49,204 |
| January 20, 2026 | 10.01 | 9.95 | 9.95 | 10.17 | 9.91 | 25,613 |
| January 19, 2026 | 10 | 10.01 | 10.01 | 10.04 | 9.91 | 96,370 |
| January 18, 2026 | 9.97 | 9.97 | 9.97 | 10.03 | 9.91 | 62,014 |
| January 15, 2026 | 9.91 | 9.91 | 9.91 | 10.1 | 9.91 | 128,857 |
| January 14, 2026 | 9.66 | 9.81 | 9.81 | 10.34 | 9.51 | 387,946 |
| January 13, 2026 | 9.6 | 9.45 | 9.45 | 9.65 | 9.45 | 27,923 |
| January 12, 2026 | 9.5 | 9.59 | 9.59 | 9.7 | 9.37 | 28,541 |
| January 11, 2026 | 9.36 | 9.58 | 9.58 | 9.74 | 9.31 | 66,280 |
| January 08, 2026 | 9.58 | 9.4 | 9.4 | 9.8 | 9.36 | 39,453 |
| January 07, 2026 | 9.4 | 9.58 | 9.58 | 9.8 | 9.4 | 6,160 |
| January 06, 2026 | 9.36 | 9.37 | 9.37 | 9.5 | 9.34 | 5,770 |
| January 05, 2026 | 9.45 | 9.36 | 9.36 | 9.55 | 9.33 | 7,883 |
| January 04, 2026 | 9.67 | 9.48 | 9.48 | 9.67 | 9.39 | 21,699 |
| January 01, 2026 | 9.61 | 9.68 | 9.68 | 9.8 | 9.61 | 25,639 |
| December 31, 2025 | 9.55 | 9.66 | 9.66 | 9.7 | 9.51 | 17,639 |
| December 30, 2025 | 9.69 | 9.59 | 9.59 | 9.69 | 9.49 | 18,297 |
| December 29, 2025 | 9.45 | 9.59 | 9.59 | 9.59 | 9.41 | 3,431 |
| December 28, 2025 | 9.76 | 9.45 | 9.45 | 9.76 | 9.39 | 11,317 |
| December 25, 2025 | 9.61 | 9.62 | 9.62 | 9.75 | 9.53 | 9,535 |
| December 24, 2025 | 9.53 | 9.69 | 9.69 | 9.7 | 9.49 | 29,077 |
| December 23, 2025 | 9.69 | 9.57 | 9.57 | 10.1 | 9.52 | 114,194 |
| December 22, 2025 | 9.83 | 9.5 | 9.5 | 9.85 | 9.5 | 11,849 |
| December 21, 2025 | 9.8 | 9.83 | 9.83 | 9.9 | 9.8 | 5,097 |
| December 18, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.78 | 5,248 |
| December 17, 2025 | 9.88 | 9.86 | 9.86 | 9.91 | 9.76 | 23,738 |
| December 16, 2025 | 9.95 | 9.85 | 9.85 | 9.97 | 9.8 | 20,378 |
| December 15, 2025 | 9.85 | 9.95 | 9.95 | 9.97 | 9.77 | 14,465 |
| December 14, 2025 | 10.03 | 9.9 | 9.9 | 10.03 | 9.88 | 20,512 |
| December 11, 2025 | 10.09 | 10.03 | 10.03 | 10.14 | 10 | 12,296 |
| December 10, 2025 | 10 | 10.13 | 10.13 | 10.26 | 10 | 27,419 |
| December 09, 2025 | 9.97 | 10.05 | 10.05 | 10.09 | 9.97 | 29,704 |
| December 08, 2025 | 10 | 9.97 | 9.97 | 10.1 | 9.9 | 10,759 |
| December 07, 2025 | 9.97 | 9.97 | 9.97 | 10.1 | 9.97 | 31,648 |
| December 04, 2025 | 9.9 | 9.96 | 9.96 | 10.04 | 9.88 | 172,696 |
| December 03, 2025 | 10.04 | 9.93 | 9.93 | 10.04 | 9.88 | 49,640 |
| December 02, 2025 | 10.16 | 10.04 | 10.04 | 10.2 | 10.04 | 19,486 |
| December 01, 2025 | 10.45 | 10.16 | 10.16 | 10.45 | 10.05 | 68,455 |
| November 30, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.45 | 13,146 |