23.05
-0.58(-2.45%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 24.6 | 23.05 | 23.05 | 24.6 | 22.84 | 771,260 |
| February 18, 2026 | 23.91 | 23.63 | 23.63 | 23.91 | 23.31 | 402,928 |
| February 17, 2026 | 25.7 | 23.91 | 23.91 | 26 | 23.91 | 1.47M |
| February 16, 2026 | 25.3 | 24.78 | 24.78 | 25.3 | 24.55 | 404,037 |
| February 15, 2026 | 25.48 | 25.26 | 25.26 | 25.68 | 25.24 | 197,733 |
| February 12, 2026 | 25.6 | 25.46 | 25.46 | 25.68 | 25.3 | 273,244 |
| February 11, 2026 | 25.68 | 25.6 | 25.6 | 25.72 | 25.34 | 311,924 |
| February 10, 2026 | 26.48 | 25.7 | 25.7 | 26.48 | 25.6 | 347,585 |
| February 09, 2026 | 25.6 | 26.08 | 26.08 | 26.78 | 25.6 | 732,396 |
| February 08, 2026 | 25.94 | 25.64 | 25.64 | 26.4 | 25.58 | 340,832 |
| February 05, 2026 | 26.72 | 25.62 | 25.62 | 26.72 | 25.62 | 399,761 |
| February 04, 2026 | 26.62 | 26.74 | 26.74 | 27.12 | 26.5 | 581,877 |
| February 03, 2026 | 26.9 | 26.72 | 26.72 | 27.54 | 26.5 | 871,688 |
| February 02, 2026 | 25.98 | 26.86 | 26.86 | 27.9 | 25.64 | 1.37M |
| February 01, 2026 | 27.1 | 25.98 | 25.98 | 27.3 | 25.84 | 427,446 |
| January 29, 2026 | 28.72 | 27.06 | 27.06 | 28.72 | 26.98 | 1.03M |
| January 28, 2026 | 29.42 | 28.58 | 28.58 | 29.62 | 28.52 | 556,274 |
| January 27, 2026 | 29.32 | 29.26 | 29.26 | 29.5 | 29.06 | 474,680 |
| January 26, 2026 | 29.9 | 29.28 | 29.28 | 29.9 | 29.26 | 495,467 |
| January 25, 2026 | 29.7 | 29.9 | 29.9 | 31 | 29.68 | 967,098 |
| January 22, 2026 | 29.06 | 29.46 | 29.46 | 29.54 | 28.98 | 359,277 |
| January 21, 2026 | 28.52 | 28.86 | 28.86 | 29.32 | 28.4 | 342,319 |
| January 20, 2026 | 29.02 | 28.56 | 28.56 | 29.16 | 28.54 | 277,083 |
| January 19, 2026 | 29.16 | 29.02 | 29.02 | 29.6 | 28.98 | 344,776 |
| January 18, 2026 | 28.8 | 29.02 | 29.02 | 29.36 | 28.8 | 271,412 |
| January 15, 2026 | 29.6 | 28.8 | 28.8 | 29.68 | 28.8 | 255,708 |
| January 14, 2026 | 29.88 | 29.8 | 29.8 | 29.92 | 28.9 | 580,683 |
| January 13, 2026 | 30.7 | 29.92 | 29.92 | 30.76 | 29.8 | 582,410 |
| January 12, 2026 | 29.92 | 30.5 | 30.5 | 31.78 | 29.84 | 1.35M |
| January 11, 2026 | 29.1 | 29.88 | 29.88 | 30.26 | 29.1 | 543,785 |
| January 08, 2026 | 31.7 | 29.96 | 29.96 | 31.7 | 29.92 | 801,500 |
| January 07, 2026 | 33.2 | 31.86 | 31.86 | 33.2 | 31.7 | 457,875 |
| January 06, 2026 | 33.4 | 32.34 | 32.34 | 33.52 | 32.08 | 539,769 |
| January 05, 2026 | 33.6 | 32.2 | 32.2 | 34.2 | 32.08 | 353,141 |
| January 04, 2026 | 34.3 | 32.62 | 32.62 | 34.3 | 32.54 | 224,153 |
| January 01, 2026 | 33.52 | 34 | 34 | 34.2 | 33.22 | 147,550 |
| December 31, 2025 | 33.7 | 33.18 | 33.18 | 33.82 | 33 | 123,440 |
| December 30, 2025 | 33.5 | 32.78 | 32.78 | 33.5 | 32.72 | 180,890 |
| December 29, 2025 | 33.98 | 33.74 | 33.74 | 34.02 | 33.1 | 216,114 |
| December 28, 2025 | 34 | 33.24 | 33.24 | 34.5 | 33.1 | 128,827 |
| December 25, 2025 | 35.66 | 34.5 | 34.5 | 35.66 | 34 | 139,525 |
| December 24, 2025 | 35.5 | 35.38 | 35.38 | 36.8 | 35.24 | 640,230 |
| December 23, 2025 | 34.88 | 34.74 | 34.74 | 35.1 | 34.44 | 144,618 |
| December 22, 2025 | 34.66 | 34.4 | 34.4 | 34.9 | 34.2 | 100,820 |
| December 21, 2025 | 34.48 | 34.66 | 34.66 | 35.1 | 34.38 | 91,240 |
| December 18, 2025 | 34.56 | 34.46 | 34.46 | 34.62 | 34.12 | 60,704 |
| December 17, 2025 | 34.54 | 34.56 | 34.56 | 34.68 | 34.04 | 98,068 |
| December 16, 2025 | 35 | 34.32 | 34.32 | 35.7 | 34.3 | 175,609 |
| December 15, 2025 | 35.1 | 34.76 | 34.76 | 35.1 | 34.32 | 66,066 |
| December 14, 2025 | 35.72 | 34.84 | 34.84 | 35.8 | 34.78 | 83,078 |
| December 11, 2025 | 36.06 | 35.64 | 35.64 | 36.3 | 35.34 | 110,101 |
| December 10, 2025 | 35.92 | 36.06 | 36.06 | 36.16 | 35.58 | 112,274 |
| December 09, 2025 | 35.58 | 35.62 | 35.62 | 35.88 | 35.28 | 62,192 |
| December 08, 2025 | 36.02 | 35.56 | 35.56 | 36.12 | 35.4 | 79,445 |
| December 07, 2025 | 36.2 | 36.02 | 36.02 | 36.88 | 36.02 | 117,821 |
| December 04, 2025 | 36.02 | 36.2 | 36.2 | 36.86 | 35.94 | 200,398 |
| December 03, 2025 | 35.3 | 36.02 | 36.02 | 36.48 | 35.3 | 410,669 |
| December 02, 2025 | 36.1 | 34.7 | 34.7 | 36.1 | 34.14 | 323,044 |
| December 01, 2025 | 36.8 | 35.64 | 35.64 | 36.8 | 35.64 | 148,500 |
| November 30, 2025 | 37.1 | 36.8 | 36.8 | 37.22 | 36.58 | 73,665 |