22.88
-0.5(-2.14%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 23.3 | 22.88 | 22.88 | 23.3 | 22.3 | 48,725 |
| February 18, 2026 | 23.22 | 23.38 | 23.38 | 23.6 | 23.2 | 24,103 |
| February 17, 2026 | 23.8 | 23.25 | 23.25 | 23.86 | 23.23 | 45,566 |
| February 16, 2026 | 23.89 | 23.75 | 23.75 | 23.89 | 23.35 | 59,718 |
| February 15, 2026 | 24 | 23.89 | 23.89 | 24.2 | 23.81 | 100,530 |
| February 12, 2026 | 24.1 | 24 | 24 | 24.42 | 23.73 | 111,433 |
| February 11, 2026 | 24.56 | 24.19 | 24.19 | 24.78 | 24.06 | 62,327 |
| February 10, 2026 | 24.88 | 24.58 | 24.58 | 24.88 | 24.42 | 15,752 |
| February 09, 2026 | 24.64 | 24.6 | 24.6 | 24.88 | 24.44 | 25,910 |
| February 08, 2026 | 25.1 | 24.64 | 24.64 | 25.2 | 24.41 | 16,916 |
| February 05, 2026 | 25 | 24.5 | 24.5 | 25.02 | 24.21 | 33,435 |
| February 04, 2026 | 24.7 | 25 | 25 | 25.24 | 24.7 | 26,733 |
| February 03, 2026 | 25.2 | 25 | 25 | 25.5 | 24.89 | 39,761 |
| February 02, 2026 | 24.45 | 25.1 | 25.1 | 25.22 | 24.42 | 34,673 |
| February 01, 2026 | 25.5 | 24.75 | 24.75 | 25.52 | 24.55 | 46,738 |
| January 29, 2026 | 26.28 | 25.3 | 25.3 | 26.28 | 25.3 | 134,242 |
| January 28, 2026 | 25.98 | 26.06 | 26.06 | 26.5 | 25.76 | 181,636 |
| January 27, 2026 | 25.76 | 25.94 | 25.94 | 26.18 | 25.5 | 105,091 |
| January 26, 2026 | 26.32 | 25.76 | 25.76 | 26.32 | 25.74 | 55,805 |
| January 25, 2026 | 25.88 | 26.32 | 26.32 | 26.46 | 25.84 | 79,483 |
| January 22, 2026 | 25.38 | 25.84 | 25.84 | 25.88 | 25.38 | 55,812 |
| January 21, 2026 | 25.4 | 25.34 | 25.34 | 25.6 | 25 | 25,047 |
| January 20, 2026 | 25.48 | 25.24 | 25.24 | 25.54 | 25 | 35,816 |
| January 19, 2026 | 25.48 | 25.2 | 25.2 | 25.7 | 25.2 | 52,510 |
| January 18, 2026 | 25.22 | 25.72 | 25.72 | 25.96 | 25 | 59,544 |
| January 15, 2026 | 25.44 | 24.73 | 24.73 | 25.78 | 24.56 | 64,946 |
| January 14, 2026 | 25.5 | 25.44 | 25.44 | 26.02 | 25.3 | 75,258 |
| January 13, 2026 | 25.4 | 25.6 | 25.6 | 25.78 | 25.34 | 42,839 |
| January 12, 2026 | 25.48 | 25.6 | 25.6 | 25.9 | 25.38 | 55,460 |
| January 11, 2026 | 24.9 | 25.48 | 25.48 | 25.48 | 24.69 | 30,569 |
| January 08, 2026 | 25.28 | 24.69 | 24.69 | 25.28 | 24.69 | 15,976 |
| January 07, 2026 | 25.44 | 25.26 | 25.26 | 25.5 | 24.89 | 42,588 |
| January 06, 2026 | 24.73 | 24.76 | 24.76 | 25.1 | 24.6 | 59,997 |
| January 05, 2026 | 24.68 | 24.7 | 24.7 | 25.22 | 24.59 | 33,007 |
| January 04, 2026 | 25.26 | 24.68 | 24.68 | 25.26 | 24.5 | 30,819 |
| January 01, 2026 | 25.06 | 25.18 | 25.18 | 25.36 | 24.98 | 37,608 |
| December 31, 2025 | 23.83 | 25.06 | 25.06 | 25.1 | 23.83 | 69,421 |
| December 30, 2025 | 24.6 | 23.78 | 23.78 | 24.63 | 23.51 | 24,212 |
| December 29, 2025 | 24.43 | 24.66 | 24.66 | 24.69 | 24.29 | 42,840 |
| December 28, 2025 | 25.38 | 24.42 | 24.42 | 25.38 | 24.29 | 23,107 |
| December 25, 2025 | 25.4 | 25.28 | 25.28 | 25.52 | 25.22 | 28,202 |
| December 24, 2025 | 25.98 | 25.46 | 25.46 | 26 | 25.3 | 59,214 |
| December 23, 2025 | 25.58 | 25.88 | 25.88 | 26 | 25.58 | 44,315 |
| December 22, 2025 | 25.9 | 25.78 | 25.78 | 25.96 | 25.42 | 30,323 |
| December 21, 2025 | 25.62 | 25.82 | 25.82 | 26.18 | 25.5 | 21,991 |
| December 18, 2025 | 25.88 | 25.5 | 25.5 | 25.98 | 25.2 | 28,306 |
| December 17, 2025 | 25.92 | 25.7 | 25.7 | 26.2 | 25.7 | 51,451 |
| December 16, 2025 | 25.74 | 25.86 | 25.86 | 26.48 | 25.44 | 85,910 |
| December 15, 2025 | 25.62 | 25.74 | 25.74 | 26.06 | 25.56 | 49,417 |
| December 14, 2025 | 26.92 | 25.82 | 25.82 | 26.92 | 25.8 | 35,834 |
| December 11, 2025 | 27.2 | 26.86 | 26.86 | 27.4 | 26.56 | 27,301 |
| December 10, 2025 | 26.7 | 27.18 | 27.18 | 27.2 | 26.7 | 37,979 |
| December 09, 2025 | 26.68 | 26.66 | 26.66 | 26.68 | 26.3 | 18,858 |
| December 08, 2025 | 26.8 | 26.52 | 26.52 | 26.9 | 26.3 | 15,906 |
| December 07, 2025 | 26.9 | 26.66 | 26.66 | 27.2 | 26.4 | 29,070 |
| December 04, 2025 | 26.6 | 26.9 | 26.9 | 26.96 | 26.42 | 32,875 |
| December 03, 2025 | 25.76 | 26.3 | 26.3 | 26.7 | 25.76 | 23,538 |
| December 02, 2025 | 25.94 | 25.82 | 25.82 | 26.38 | 25.8 | 17,681 |
| December 01, 2025 | 26.44 | 25.94 | 25.94 | 26.44 | 25.74 | 38,894 |
| November 30, 2025 | 26.42 | 25.96 | 25.96 | 26.8 | 25.96 | 27,068 |