5.63
+0.03(+0.54%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.6 | 839,732 |
| August 17, 2025 | 5.6 | 5.6 | 5.6 | 5.7 | 5.6 | 610,732 |
| August 14, 2025 | 5.66 | 5.59 | 5.59 | 5.75 | 5.59 | 912,251 |
| August 13, 2025 | 5.77 | 5.7 | 5.7 | 5.77 | 5.61 | 519,941 |
| August 12, 2025 | 5.55 | 5.68 | 5.68 | 5.76 | 5.55 | 1.43M |
| August 11, 2025 | 5.88 | 5.54 | 5.54 | 5.88 | 5.54 | 1.47M |
| August 10, 2025 | 5.88 | 5.88 | 5.88 | 5.92 | 5.83 | 549,551 |
| August 07, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.88 | 416,523 |
| August 06, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.88 | 362,927 |
| August 05, 2025 | 5.81 | 5.89 | 5.89 | 5.89 | 5.81 | 187,241 |
| August 04, 2025 | 5.87 | 5.81 | 5.81 | 5.89 | 5.73 | 551,937 |
| August 03, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.84 | 334,115 |
| July 31, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.9 | 300,176 |
| July 30, 2025 | 5.91 | 5.9 | 5.9 | 5.96 | 5.9 | 389,261 |
| July 29, 2025 | 5.97 | 5.93 | 5.93 | 5.99 | 5.89 | 335,980 |
| July 28, 2025 | 6.02 | 5.95 | 5.95 | 6.07 | 5.95 | 398,316 |
| July 27, 2025 | 6 | 6.02 | 6.02 | 6.1 | 6 | 525,557 |
| July 24, 2025 | 6 | 6 | 6 | 6.06 | 6 | 493,059 |
| July 23, 2025 | 5.96 | 5.99 | 5.99 | 6.01 | 5.94 | 709,251 |
| July 22, 2025 | 5.94 | 5.94 | 5.94 | 6.04 | 5.93 | 522,525 |
| July 21, 2025 | 6 | 5.92 | 5.92 | 6.01 | 5.92 | 379,767 |
| July 20, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 5.99 | 342,121 |
| July 17, 2025 | 6.11 | 6.04 | 6.04 | 6.15 | 6.03 | 600,056 |
| July 16, 2025 | 6.16 | 6.12 | 6.12 | 6.16 | 6.1 | 317,371 |
| July 15, 2025 | 6.13 | 6.16 | 6.16 | 6.18 | 6.1 | 439,819 |
| July 14, 2025 | 6.17 | 6.11 | 6.11 | 6.19 | 6.11 | 435,362 |
| July 13, 2025 | 6.18 | 6.19 | 6.19 | 6.24 | 6.18 | 347,805 |
| July 10, 2025 | 6.26 | 6.18 | 6.18 | 6.27 | 6.18 | 417,298 |
| July 09, 2025 | 6.27 | 6.27 | 6.27 | 6.28 | 6.21 | 505,366 |
| July 08, 2025 | 6.27 | 6.3 | 6.3 | 6.35 | 6.23 | 659,859 |
| July 07, 2025 | 6.35 | 6.27 | 6.27 | 6.36 | 6.24 | 771,551 |
| July 06, 2025 | 6.45 | 6.36 | 6.36 | 6.45 | 6.33 | 1.25M |
| July 03, 2025 | 6.46 | 6.45 | 6.45 | 6.58 | 6.33 | 2.22M |
| July 02, 2025 | 6.17 | 6.44 | 6.44 | 6.69 | 6.16 | 5.95M |
| July 01, 2025 | 6.07 | 6.16 | 6.16 | 6.19 | 6.07 | 821,214 |
| June 30, 2025 | 6.07 | 6.1 | 6.1 | 6.17 | 6.04 | 1.2M |
| June 29, 2025 | 6.02 | 6.07 | 6.07 | 6.12 | 6.02 | 312,752 |
| June 26, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.99 | 299,413 |
| June 25, 2025 | 5.92 | 6.01 | 6.01 | 6.04 | 5.87 | 869,246 |
| June 24, 2025 | 5.88 | 5.82 | 5.82 | 5.9 | 5.77 | 939,676 |
| June 23, 2025 | 5.61 | 5.71 | 5.71 | 5.71 | 5.61 | 401,280 |
| June 22, 2025 | 5.6 | 5.6 | 5.6 | 5.73 | 5.58 | 683,704 |
| June 19, 2025 | 5.61 | 5.71 | 5.71 | 5.71 | 5.57 | 996,572 |
| June 18, 2025 | 5.61 | 5.63 | 5.63 | 5.65 | 5.55 | 834,418 |
| June 17, 2025 | 5.75 | 5.66 | 5.66 | 5.76 | 5.62 | 485,730 |
| June 16, 2025 | 5.58 | 5.7 | 5.7 | 5.77 | 5.58 | 588,129 |
| June 15, 2025 | 5.38 | 5.58 | 5.58 | 5.7 | 5.38 | 997,404 |
| June 12, 2025 | 5.84 | 5.75 | 5.75 | 5.84 | 5.63 | 679,353 |
| June 11, 2025 | 6 | 5.86 | 5.86 | 6.03 | 5.85 | 1.39M |
| June 04, 2025 | 5.91 | 5.98 | 5.98 | 6.02 | 5.91 | 992,248 |
| June 03, 2025 | 6.04 | 5.89 | 5.89 | 6.05 | 5.88 | 933,635 |
| June 02, 2025 | 6.32 | 6.04 | 6.04 | 6.32 | 6.02 | 1.02M |
| June 01, 2025 | 6.26 | 6.1 | 6.1 | 6.26 | 6.09 | 441,216 |
| May 29, 2025 | 6.11 | 6.28 | 6.28 | 6.28 | 6.11 | 812,802 |
| May 28, 2025 | 6.11 | 6.1 | 6.1 | 6.17 | 6.1 | 265,371 |
| May 27, 2025 | 6.17 | 6.08 | 6.08 | 6.18 | 6.06 | 388,213 |
| May 26, 2025 | 6.24 | 6.17 | 6.17 | 6.28 | 6.1 | 484,342 |
| May 25, 2025 | 6.3 | 6.24 | 6.24 | 6.31 | 6.2 | 459,980 |
| May 22, 2025 | 6.36 | 6.32 | 6.32 | 6.39 | 6.31 | 344,869 |
| May 21, 2025 | 6.36 | 6.36 | 6.36 | 6.43 | 6.28 | 1.03M |