7.37
-0.17(-2.25%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 7.56 | 7.37 | 7.37 | 7.56 | 7.35 | 124,686 |
| February 18, 2026 | 7.7 | 7.54 | 7.54 | 7.73 | 7.54 | 134,306 |
| February 17, 2026 | 7.9 | 7.71 | 7.71 | 7.9 | 7.69 | 195,996 |
| February 16, 2026 | 7.7 | 7.78 | 7.78 | 8.2 | 7.58 | 847,271 |
| February 15, 2026 | 7.77 | 7.77 | 7.77 | 7.82 | 7.65 | 189,649 |
| February 12, 2026 | 7.75 | 7.77 | 7.77 | 7.8 | 7.68 | 225,723 |
| February 11, 2026 | 7.99 | 7.77 | 7.77 | 7.99 | 7.75 | 302,570 |
| February 10, 2026 | 8.05 | 7.95 | 7.95 | 8.05 | 7.93 | 169,739 |
| February 09, 2026 | 8.38 | 8.03 | 8.03 | 8.38 | 7.96 | 410,795 |
| February 08, 2026 | 8.13 | 8.19 | 8.19 | 8.58 | 8.13 | 431,181 |
| February 05, 2026 | 8.15 | 8.13 | 8.13 | 8.17 | 8.06 | 70,435 |
| February 04, 2026 | 8.2 | 8.23 | 8.23 | 8.25 | 8.09 | 81,976 |
| February 03, 2026 | 8.2 | 8.17 | 8.17 | 8.27 | 8.13 | 75,213 |
| February 02, 2026 | 8.05 | 8.19 | 8.19 | 8.2 | 8.02 | 77,707 |
| February 01, 2026 | 8.32 | 8.13 | 8.13 | 8.32 | 8.1 | 78,877 |
| January 29, 2026 | 8.52 | 8.32 | 8.32 | 8.52 | 8.2 | 170,805 |
| January 28, 2026 | 8.35 | 8.48 | 8.48 | 8.48 | 8.25 | 223,088 |
| January 27, 2026 | 8.25 | 8.32 | 8.32 | 8.38 | 8.25 | 185,951 |
| January 26, 2026 | 8.04 | 8.23 | 8.23 | 8.44 | 8.04 | 574,424 |
| January 25, 2026 | 8.18 | 8.04 | 8.04 | 8.28 | 8 | 174,069 |
| January 22, 2026 | 8.22 | 8.15 | 8.15 | 8.34 | 8.1 | 205,030 |
| January 21, 2026 | 8 | 8.12 | 8.12 | 8.2 | 7.91 | 171,861 |
| January 20, 2026 | 7.99 | 8 | 8 | 8.09 | 7.9 | 143,551 |
| January 19, 2026 | 8.24 | 8.04 | 8.04 | 8.24 | 8 | 261,724 |
| January 18, 2026 | 8 | 8.2 | 8.2 | 8.37 | 8 | 233,080 |
| January 15, 2026 | 8.05 | 8 | 8 | 8.08 | 7.9 | 79,174 |
| January 14, 2026 | 8.12 | 8.09 | 8.09 | 8.19 | 8.03 | 93,348 |
| January 13, 2026 | 8.19 | 8.12 | 8.12 | 8.28 | 8.09 | 153,491 |
| January 12, 2026 | 8.05 | 8.18 | 8.18 | 8.29 | 8.05 | 164,338 |
| January 11, 2026 | 8.01 | 8.09 | 8.09 | 8.13 | 7.98 | 123,705 |
| January 08, 2026 | 8.05 | 7.99 | 7.99 | 8.06 | 7.86 | 131,125 |
| January 07, 2026 | 8.35 | 8.02 | 8.02 | 8.5 | 8 | 486,266 |
| January 06, 2026 | 8.18 | 8.25 | 8.25 | 8.39 | 8.18 | 92,242 |
| January 05, 2026 | 8.32 | 8.22 | 8.22 | 8.7 | 8.22 | 220,757 |
| January 04, 2026 | 8.45 | 8.35 | 8.35 | 8.47 | 8.25 | 87,425 |
| January 01, 2026 | 8.49 | 8.44 | 8.44 | 8.55 | 8.44 | 87,418 |
| December 31, 2025 | 8.2 | 8.49 | 8.49 | 8.69 | 8.2 | 361,171 |
| December 30, 2025 | 8.3 | 8.12 | 8.12 | 8.3 | 8.1 | 84,535 |
| December 29, 2025 | 8.23 | 8.3 | 8.3 | 8.39 | 8.2 | 52,926 |
| December 28, 2025 | 8.27 | 8.23 | 8.23 | 8.51 | 8.21 | 144,465 |
| 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 |