6.92
-0.08(-1.14%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 7 | 7 | 7 | 7.15 | 6.93 | 6.35M |
| October 15, 2025 | 6.67 | 6.7 | 6.7 | 6.7 | 6.61 | 476,972 |
| October 14, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.6 | 562,634 |
| October 13, 2025 | 6.63 | 6.66 | 6.66 | 6.69 | 6.63 | 461,549 |
| October 12, 2025 | 6.66 | 6.63 | 6.63 | 6.67 | 6.56 | 753,125 |
| October 09, 2025 | 6.73 | 6.7 | 6.7 | 6.74 | 6.69 | 459,446 |
| October 08, 2025 | 6.72 | 6.72 | 6.72 | 6.75 | 6.69 | 922,195 |
| October 07, 2025 | 6.72 | 6.72 | 6.72 | 6.73 | 6.7 | 641,592 |
| October 06, 2025 | 6.74 | 6.72 | 6.72 | 6.74 | 6.68 | 484,998 |
| October 05, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.71 | 793,863 |
| October 02, 2025 | 6.76 | 6.74 | 6.74 | 6.77 | 6.7 | 562,554 |
| October 01, 2025 | 6.72 | 6.75 | 6.75 | 6.76 | 6.69 | 1.26M |
| September 30, 2025 | 6.94 | 6.71 | 6.71 | 7.01 | 6.68 | 3.96M |
| September 29, 2025 | 6.89 | 6.95 | 6.95 | 6.98 | 6.89 | 460,981 |
| September 28, 2025 | 6.84 | 6.87 | 6.87 | 6.92 | 6.84 | 265,380 |
| September 25, 2025 | 6.86 | 6.84 | 6.84 | 6.94 | 6.82 | 435,562 |
| September 24, 2025 | 6.8 | 6.86 | 6.86 | 6.88 | 6.73 | 630,628 |
| September 22, 2025 | 6.83 | 6.74 | 6.74 | 6.83 | 6.73 | 874,153 |
| September 21, 2025 | 6.86 | 6.82 | 6.82 | 6.9 | 6.82 | 426,350 |
| September 18, 2025 | 6.89 | 6.85 | 6.85 | 6.91 | 6.84 | 549,781 |
| September 17, 2025 | 6.85 | 6.89 | 6.89 | 6.89 | 6.83 | 294,569 |
| September 16, 2025 | 6.88 | 6.85 | 6.85 | 6.89 | 6.8 | 315,141 |
| September 15, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.8 | 188,738 |
| September 14, 2025 | 6.9 | 6.89 | 6.89 | 6.9 | 6.81 | 141,523 |
| September 11, 2025 | 6.87 | 6.93 | 6.93 | 6.93 | 6.81 | 356,499 |
| September 10, 2025 | 6.89 | 6.88 | 6.88 | 6.89 | 6.8 | 268,437 |
| September 09, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.84 | 375,612 |
| September 08, 2025 | 6.94 | 6.93 | 6.93 | 6.95 | 6.85 | 232,376 |
| September 07, 2025 | 6.96 | 6.94 | 6.94 | 6.98 | 6.9 | 83,980 |
| September 04, 2025 | 6.96 | 6.95 | 6.95 | 7 | 6.91 | 191,716 |
| September 03, 2025 | 6.95 | 6.96 | 6.96 | 6.98 | 6.91 | 71,716 |
| September 02, 2025 | 6.99 | 6.97 | 6.97 | 6.99 | 6.91 | 123,256 |
| September 01, 2025 | 6.92 | 6.98 | 6.98 | 6.99 | 6.92 | 160,758 |
| August 31, 2025 | 7.02 | 7 | 7 | 7.02 | 6.94 | 188,368 |
| August 28, 2025 | 7.05 | 7.03 | 7.03 | 7.08 | 7 | 109,289 |
| August 27, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 7.01 | 85,256 |
| August 26, 2025 | 6.98 | 7.09 | 7.09 | 7.09 | 6.98 | 271,443 |
| August 25, 2025 | 7 | 6.98 | 6.98 | 7.02 | 6.98 | 115,013 |
| August 24, 2025 | 7 | 7.01 | 7.01 | 7.06 | 6.96 | 261,346 |
| August 21, 2025 | 6.99 | 6.99 | 6.99 | 7 | 6.95 | 230,207 |
| August 20, 2025 | 6.98 | 6.99 | 6.99 | 7 | 6.93 | 293,162 |
| August 19, 2025 | 7.02 | 6.98 | 6.98 | 7.02 | 6.98 | 107,224 |
| August 18, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.98 | 151,805 |
| August 17, 2025 | 6.99 | 7.03 | 7.03 | 7.04 | 6.96 | 189,474 |
| August 14, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.95 | 142,201 |
| August 13, 2025 | 7 | 7 | 7 | 7.03 | 6.9 | 459,154 |
| August 12, 2025 | 6.93 | 6.97 | 6.97 | 6.98 | 6.93 | 182,204 |
| August 11, 2025 | 7 | 6.9 | 6.9 | 7 | 6.9 | 429,945 |
| August 10, 2025 | 7 | 7 | 7 | 7 | 6.95 | 311,176 |
| August 07, 2025 | 7.03 | 6.99 | 6.99 | 7.07 | 6.97 | 324,396 |
| August 06, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | 93,187 |
| August 05, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.95 | 303,986 |
| August 04, 2025 | 7 | 6.95 | 6.95 | 7.03 | 6.95 | 211,990 |
| August 03, 2025 | 7.05 | 7.03 | 7.03 | 7.07 | 6.98 | 201,485 |
| July 31, 2025 | 7.12 | 7.07 | 7.07 | 7.15 | 7.06 | 73,573 |
| July 30, 2025 | 7.09 | 7.13 | 7.13 | 7.13 | 7.04 | 122,529 |
| July 29, 2025 | 7.07 | 7.12 | 7.12 | 7.12 | 7.03 | 105,557 |
| July 28, 2025 | 7.1 | 7.1 | 7.1 | 7.11 | 7.04 | 138,371 |
| July 27, 2025 | 7.01 | 7.1 | 7.1 | 7.11 | 7.01 | 146,315 |
| July 24, 2025 | 7.06 | 7.01 | 7.01 | 7.18 | 7.01 | 196,608 |