9.09
-0.3(-3.19%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.4 | 9.09 | 9.09 | 9.4 | 9.05 | 213,109 |
| February 18, 2026 | 9.35 | 9.39 | 9.39 | 9.39 | 9.26 | 139,345 |
| February 17, 2026 | 9.46 | 9.37 | 9.37 | 9.58 | 9.34 | 233,548 |
| February 16, 2026 | 9.7 | 9.46 | 9.46 | 9.83 | 9.39 | 593,888 |
| February 15, 2026 | 9.42 | 9.62 | 9.62 | 9.7 | 9.42 | 274,683 |
| February 12, 2026 | 9.37 | 9.4 | 9.4 | 9.64 | 9.34 | 367,230 |
| February 11, 2026 | 9.22 | 9.39 | 9.39 | 9.56 | 9.22 | 639,946 |
| February 10, 2026 | 9.35 | 9.22 | 9.22 | 9.37 | 9.19 | 444,823 |
| February 09, 2026 | 9.67 | 9.26 | 9.26 | 9.67 | 9.05 | 792,986 |
| February 08, 2026 | 9.44 | 9.5 | 9.5 | 9.61 | 9.44 | 133,794 |
| February 05, 2026 | 9.7 | 9.44 | 9.44 | 9.7 | 9.4 | 337,605 |
| February 04, 2026 | 9.7 | 9.69 | 9.69 | 9.79 | 9.62 | 162,411 |
| February 03, 2026 | 9.71 | 9.66 | 9.66 | 9.87 | 9.65 | 213,773 |
| February 02, 2026 | 9.75 | 9.77 | 9.77 | 9.82 | 9.63 | 527,581 |
| February 01, 2026 | 10 | 9.78 | 9.78 | 10 | 9.69 | 223,236 |
| January 29, 2026 | 10.09 | 9.85 | 9.85 | 10.13 | 9.83 | 618,731 |
| January 28, 2026 | 10.15 | 10.08 | 10.08 | 10.32 | 10.06 | 391,341 |
| January 27, 2026 | 9.84 | 10.15 | 10.15 | 10.2 | 9.84 | 433,168 |
| January 26, 2026 | 10.08 | 9.84 | 9.84 | 10.08 | 9.78 | 493,548 |
| January 25, 2026 | 9.97 | 10.09 | 10.09 | 10.12 | 9.94 | 286,090 |
| January 22, 2026 | 9.64 | 9.97 | 9.97 | 10.15 | 9.63 | 599,071 |
| January 21, 2026 | 9.53 | 9.64 | 9.64 | 9.76 | 9.52 | 195,092 |
| January 20, 2026 | 9.71 | 9.52 | 9.52 | 9.78 | 9.52 | 191,055 |
| January 19, 2026 | 9.64 | 9.72 | 9.72 | 9.83 | 9.56 | 189,759 |
| January 18, 2026 | 9.5 | 9.65 | 9.65 | 9.81 | 9.5 | 191,224 |
| January 15, 2026 | 9.66 | 9.54 | 9.54 | 9.7 | 9.45 | 118,885 |
| January 14, 2026 | 9.75 | 9.71 | 9.71 | 9.87 | 9.6 | 200,308 |
| January 13, 2026 | 9.56 | 9.69 | 9.69 | 9.8 | 9.52 | 359,026 |
| January 12, 2026 | 9.32 | 9.56 | 9.56 | 9.58 | 9.32 | 277,238 |
| January 11, 2026 | 9.33 | 9.32 | 9.32 | 9.41 | 9.3 | 150,299 |
| January 08, 2026 | 9.53 | 9.33 | 9.33 | 9.53 | 9.28 | 243,373 |
| January 07, 2026 | 9.79 | 9.5 | 9.5 | 9.87 | 9.5 | 246,684 |
| January 06, 2026 | 9.64 | 9.64 | 9.64 | 9.77 | 9.5 | 366,176 |
| January 05, 2026 | 9.92 | 9.79 | 9.79 | 10.08 | 9.72 | 419,238 |
| January 04, 2026 | 9.93 | 10.13 | 10.13 | 10.13 | 9.7 | 231,046 |
| January 01, 2026 | 10.05 | 10.01 | 10.01 | 10.15 | 9.99 | 194,831 |
| December 31, 2025 | 9.94 | 10.01 | 10.01 | 10.08 | 9.9 | 197,936 |
| December 30, 2025 | 9.99 | 9.94 | 9.94 | 9.99 | 9.6 | 235,814 |
| December 29, 2025 | 10.1 | 9.92 | 9.92 | 10.1 | 9.9 | 237,433 |
| December 28, 2025 | 10.28 | 9.98 | 9.98 | 10.28 | 9.94 | 178,510 |
| December 25, 2025 | 10.37 | 10.1 | 10.1 | 10.37 | 10.03 | 207,704 |
| December 24, 2025 | 10.48 | 10.16 | 10.16 | 10.48 | 10.02 | 342,517 |
| December 23, 2025 | 10.84 | 10.32 | 10.32 | 11 | 10.3 | 662,679 |
| December 22, 2025 | 10.85 | 10.7 | 10.7 | 10.85 | 10.59 | 158,526 |
| December 21, 2025 | 10.95 | 10.85 | 10.85 | 11.06 | 10.83 | 195,945 |
| December 18, 2025 | 11.1 | 11 | 11 | 11.1 | 10.72 | 451,668 |
| December 17, 2025 | 10.92 | 11.02 | 11.02 | 11.02 | 10.75 | 153,046 |
| December 16, 2025 | 11.06 | 10.92 | 10.92 | 11.18 | 10.88 | 296,341 |
| December 15, 2025 | 10.93 | 11.06 | 11.06 | 11.06 | 10.83 | 151,748 |
| December 14, 2025 | 11.01 | 10.93 | 10.93 | 11.07 | 10.85 | 65,460 |
| December 11, 2025 | 11.18 | 11 | 11 | 11.18 | 10.94 | 55,192 |
| December 10, 2025 | 11.03 | 11.11 | 11.11 | 11.14 | 11.02 | 76,616 |
| December 09, 2025 | 11.02 | 11.14 | 11.14 | 11.14 | 10.99 | 72,539 |
| December 08, 2025 | 11.3 | 11.12 | 11.12 | 11.3 | 11.03 | 97,774 |
| December 07, 2025 | 11.35 | 11.29 | 11.29 | 11.43 | 11.2 | 52,579 |
| December 04, 2025 | 10.99 | 11.39 | 11.39 | 11.5 | 10.99 | 286,028 |
| December 03, 2025 | 10.72 | 10.96 | 10.96 | 11.03 | 10.72 | 205,324 |
| December 02, 2025 | 10.81 | 10.72 | 10.72 | 10.91 | 10.72 | 55,415 |
| December 01, 2025 | 10.8 | 10.78 | 10.78 | 10.93 | 10.74 | 60,605 |
| November 30, 2025 | 11.1 | 10.85 | 10.85 | 11.13 | 10.82 | 65,184 |