4.65
-0.13(-2.72%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4.78 | 4.65 | 4.65 | 4.81 | 4.65 | 539,477 |
| February 18, 2026 | 4.76 | 4.78 | 4.78 | 4.82 | 4.76 | 384,197 |
| February 17, 2026 | 4.88 | 4.81 | 4.81 | 4.89 | 4.8 | 816,176 |
| February 16, 2026 | 4.95 | 4.88 | 4.88 | 4.98 | 4.87 | 635,563 |
| February 15, 2026 | 4.87 | 4.96 | 4.96 | 4.96 | 4.87 | 536,879 |
| February 12, 2026 | 4.83 | 4.89 | 4.89 | 4.89 | 4.81 | 744,777 |
| February 11, 2026 | 4.84 | 4.83 | 4.83 | 4.87 | 4.79 | 484,695 |
| February 10, 2026 | 4.83 | 4.85 | 4.85 | 4.91 | 4.8 | 623,146 |
| February 09, 2026 | 4.85 | 4.83 | 4.83 | 4.88 | 4.81 | 1.05M |
| February 08, 2026 | 4.82 | 4.85 | 4.85 | 4.89 | 4.81 | 594,873 |
| February 05, 2026 | 4.94 | 4.76 | 4.76 | 4.94 | 4.76 | 1.04M |
| February 04, 2026 | 4.95 | 4.9 | 4.9 | 5.08 | 4.89 | 2.03M |
| February 03, 2026 | 4.89 | 4.84 | 4.84 | 4.93 | 4.84 | 657,853 |
| February 02, 2026 | 4.73 | 4.88 | 4.88 | 4.88 | 4.73 | 478,506 |
| February 01, 2026 | 4.94 | 4.82 | 4.82 | 4.94 | 4.78 | 719,812 |
| January 29, 2026 | 5.06 | 4.94 | 4.94 | 5.06 | 4.9 | 1.08M |
| January 28, 2026 | 4.98 | 5.05 | 5.05 | 5.23 | 4.98 | 1.95M |
| January 27, 2026 | 4.94 | 4.94 | 4.94 | 5.03 | 4.89 | 1.1M |
| January 26, 2026 | 4.92 | 4.94 | 4.94 | 4.95 | 4.85 | 703,507 |
| January 25, 2026 | 4.74 | 4.9 | 4.9 | 4.96 | 4.74 | 1.13M |
| January 22, 2026 | 4.7 | 4.74 | 4.74 | 4.85 | 4.69 | 1.07M |
| January 21, 2026 | 4.59 | 4.7 | 4.7 | 4.73 | 4.59 | 692,138 |
| January 20, 2026 | 4.67 | 4.58 | 4.58 | 4.71 | 4.58 | 466,640 |
| January 19, 2026 | 4.68 | 4.66 | 4.66 | 4.72 | 4.64 | 247,442 |
| January 18, 2026 | 4.6 | 4.7 | 4.7 | 4.74 | 4.6 | 458,917 |
| January 15, 2026 | 4.69 | 4.6 | 4.6 | 4.69 | 4.6 | 450,390 |
| January 14, 2026 | 4.66 | 4.69 | 4.69 | 4.73 | 4.62 | 872,665 |
| January 13, 2026 | 4.65 | 4.68 | 4.68 | 4.69 | 4.62 | 560,191 |
| January 12, 2026 | 4.65 | 4.65 | 4.65 | 4.74 | 4.65 | 888,250 |
| January 11, 2026 | 4.65 | 4.64 | 4.64 | 4.65 | 4.58 | 306,157 |
| January 08, 2026 | 4.59 | 4.58 | 4.58 | 4.59 | 4.52 | 408,851 |
| January 07, 2026 | 4.6 | 4.55 | 4.55 | 4.67 | 4.53 | 757,947 |
| January 06, 2026 | 4.56 | 4.49 | 4.49 | 4.6 | 4.46 | 534,656 |
| January 05, 2026 | 4.58 | 4.56 | 4.56 | 4.62 | 4.53 | 361,847 |
| January 04, 2026 | 4.69 | 4.58 | 4.58 | 4.7 | 4.51 | 617,932 |
| January 01, 2026 | 4.62 | 4.69 | 4.69 | 4.69 | 4.62 | 155,480 |
| December 31, 2025 | 4.5 | 4.61 | 4.61 | 4.65 | 4.5 | 340,179 |
| December 30, 2025 | 4.55 | 4.5 | 4.5 | 4.6 | 4.5 | 511,437 |
| December 29, 2025 | 4.57 | 4.59 | 4.59 | 4.62 | 4.53 | 435,865 |
| December 28, 2025 | 4.63 | 4.56 | 4.56 | 4.66 | 4.54 | 415,574 |
| December 25, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.66 | 190,835 |
| December 24, 2025 | 4.7 | 4.68 | 4.68 | 4.77 | 4.67 | 613,071 |
| December 23, 2025 | 4.7 | 4.66 | 4.66 | 4.74 | 4.65 | 872,727 |
| December 22, 2025 | 4.77 | 4.7 | 4.7 | 4.79 | 4.68 | 392,063 |
| December 21, 2025 | 4.65 | 4.75 | 4.75 | 4.79 | 4.65 | 490,178 |
| December 18, 2025 | 4.7 | 4.6 | 4.6 | 4.73 | 4.6 | 1.09M |
| December 17, 2025 | 4.7 | 4.68 | 4.68 | 4.84 | 4.68 | 846,473 |
| December 16, 2025 | 4.77 | 4.7 | 4.7 | 4.8 | 4.7 | 308,434 |
| December 15, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.74 | 198,047 |
| December 14, 2025 | 4.9 | 4.77 | 4.77 | 4.94 | 4.77 | 387,316 |
| December 11, 2025 | 4.93 | 4.9 | 4.9 | 5.01 | 4.83 | 791,274 |
| December 10, 2025 | 4.9 | 4.87 | 4.87 | 4.98 | 4.84 | 614,127 |
| December 09, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.85 | 483,648 |
| December 08, 2025 | 5.03 | 4.87 | 4.87 | 5.05 | 4.87 | 511,118 |
| December 07, 2025 | 4.84 | 5.01 | 5.01 | 5.05 | 4.84 | 1.7M |
| December 04, 2025 | 4.87 | 4.8 | 4.8 | 4.9 | 4.8 | 836,384 |
| December 03, 2025 | 4.58 | 4.73 | 4.73 | 4.86 | 4.57 | 1.37M |
| December 02, 2025 | 4.66 | 4.55 | 4.55 | 4.69 | 4.54 | 1.31M |
| December 01, 2025 | 4.8 | 4.67 | 4.67 | 4.85 | 4.67 | 2.75M |
| November 30, 2025 | 4.99 | 4.8 | 4.8 | 5.03 | 4.8 | 1.03M |