8.28
-0.06(-0.72%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.33 | 8.28 | 8.28 | 8.39 | 8.03 | 28,350 |
| December 24, 2025 | 8.5 | 8.34 | 8.34 | 8.55 | 8.3 | 127,291 |
| December 23, 2025 | 8.11 | 8.48 | 8.48 | 8.55 | 8.11 | 235,727 |
| December 22, 2025 | 8.03 | 8.25 | 8.25 | 8.68 | 8.01 | 545,847 |
| December 21, 2025 | 8.1 | 8.03 | 8.03 | 8.2 | 8.03 | 77,236 |
| December 18, 2025 | 8.08 | 8.13 | 8.13 | 8.15 | 7.99 | 87,165 |
| December 17, 2025 | 8.04 | 8.09 | 8.09 | 8.14 | 8 | 44,681 |
| December 16, 2025 | 8.13 | 8.07 | 8.07 | 8.2 | 8.03 | 76,905 |
| December 15, 2025 | 8.03 | 8.18 | 8.18 | 8.22 | 8.03 | 74,487 |
| December 14, 2025 | 8.26 | 8.08 | 8.08 | 8.35 | 8.08 | 115,094 |
| December 11, 2025 | 8.46 | 8.45 | 8.45 | 8.51 | 8.32 | 58,011 |
| December 10, 2025 | 8.36 | 8.47 | 8.47 | 8.51 | 8.36 | 67,640 |
| December 09, 2025 | 8.37 | 8.38 | 8.38 | 8.45 | 8.3 | 75,364 |
| December 08, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.3 | 80,384 |
| December 07, 2025 | 8.47 | 8.41 | 8.41 | 8.69 | 8.38 | 207,639 |
| December 04, 2025 | 8.12 | 8.36 | 8.36 | 8.58 | 8.12 | 325,488 |
| December 03, 2025 | 8.04 | 8.12 | 8.12 | 8.2 | 8 | 152,462 |
| December 02, 2025 | 8.49 | 8.04 | 8.04 | 8.49 | 8.03 | 392,613 |
| December 01, 2025 | 8.36 | 8.22 | 8.22 | 8.5 | 8.18 | 189,467 |
| November 30, 2025 | 8.88 | 8.37 | 8.37 | 8.88 | 8.3 | 149,923 |
| November 27, 2025 | 9 | 8.78 | 8.78 | 9.04 | 8.1 | 138,390 |
| November 26, 2025 | 9.05 | 8.96 | 8.96 | 9.14 | 8.94 | 196,199 |
| November 25, 2025 | 9.2 | 9.05 | 9.05 | 9.26 | 9 | 118,197 |
| November 24, 2025 | 9.33 | 9.16 | 9.16 | 9.33 | 9.15 | 39,613 |
| November 23, 2025 | 9.15 | 9.26 | 9.26 | 9.35 | 9.15 | 100,275 |
| November 20, 2025 | 9.1 | 9.15 | 9.15 | 9.24 | 9.1 | 92,246 |
| November 19, 2025 | 9.23 | 9.07 | 9.07 | 9.51 | 9.06 | 283,751 |
| November 18, 2025 | 9.1 | 9.2 | 9.2 | 9.29 | 8.82 | 444,775 |
| November 17, 2025 | 9.42 | 9.08 | 9.08 | 9.55 | 9.08 | 295,940 |
| November 16, 2025 | 9.56 | 9.56 | 9.56 | 9.64 | 9.4 | 299,653 |
| November 13, 2025 | 9.72 | 9.64 | 9.64 | 9.84 | 9.64 | 244,932 |
| November 12, 2025 | 9.75 | 9.66 | 9.66 | 9.82 | 9.66 | 154,299 |
| November 11, 2025 | 9.82 | 9.71 | 9.71 | 9.9 | 9.71 | 184,755 |
| November 10, 2025 | 9.9 | 9.82 | 9.82 | 9.9 | 9.79 | 102,055 |
| November 09, 2025 | 9.92 | 9.8 | 9.8 | 9.95 | 9.77 | 133,415 |
| November 06, 2025 | 9.95 | 9.91 | 9.91 | 9.98 | 9.83 | 125,901 |
| November 05, 2025 | 10.05 | 9.94 | 9.94 | 10.05 | 9.83 | 379,721 |
| November 04, 2025 | 10.2 | 10.06 | 10.06 | 10.21 | 10 | 256,040 |
| November 03, 2025 | 10.36 | 10.21 | 10.21 | 10.4 | 10.13 | 301,644 |
| November 02, 2025 | 10.69 | 10.33 | 10.33 | 10.69 | 10.26 | 463,952 |
| October 30, 2025 | 10.15 | 10.7 | 10.7 | 10.94 | 10.11 | 1.79M |
| October 29, 2025 | 10.15 | 10.13 | 10.13 | 10.18 | 10.08 | 199,770 |
| October 28, 2025 | 10.17 | 10.14 | 10.14 | 10.2 | 10.1 | 131,877 |
| October 27, 2025 | 10.4 | 10.14 | 10.14 | 10.47 | 10.12 | 173,556 |
| October 26, 2025 | 10.03 | 10.25 | 10.25 | 10.38 | 10.02 | 285,846 |
| October 23, 2025 | 10.23 | 10.02 | 10.02 | 10.23 | 9.96 | 332,065 |
| October 22, 2025 | 10.43 | 10.22 | 10.22 | 10.47 | 10.22 | 181,192 |
| October 21, 2025 | 10.43 | 10.44 | 10.44 | 10.47 | 10.31 | 163,635 |
| October 20, 2025 | 10.5 | 10.42 | 10.42 | 10.63 | 10.39 | 301,924 |
| October 19, 2025 | 10.53 | 10.49 | 10.49 | 10.61 | 10.45 | 164,936 |
| October 16, 2025 | 10.54 | 10.54 | 10.54 | 10.64 | 10.49 | 194,517 |
| October 15, 2025 | 10.64 | 10.49 | 10.49 | 10.8 | 10.49 | 559,339 |
| October 14, 2025 | 10.5 | 10.56 | 10.56 | 10.84 | 10.42 | 918,905 |
| October 13, 2025 | 10.38 | 10.48 | 10.48 | 10.58 | 10.36 | 435,208 |
| October 12, 2025 | 10.5 | 10.36 | 10.36 | 10.58 | 10.35 | 355,331 |
| October 09, 2025 | 10.8 | 10.63 | 10.63 | 10.85 | 10.58 | 628,176 |
| October 08, 2025 | 11.21 | 10.79 | 10.79 | 11.22 | 10.76 | 1.04M |
| October 07, 2025 | 11 | 11.2 | 11.2 | 11.2 | 10.9 | 626,468 |
| October 06, 2025 | 11.03 | 11 | 11 | 11.19 | 10.96 | 524,370 |
| October 05, 2025 | 11.07 | 11.02 | 11.02 | 11.15 | 11 | 294,324 |