7.67
-0.08(-1.03%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 7.79 | 7.67 | 7.67 | 7.8 | 7.66 | 230,991 |
| September 25, 2025 | 7.56 | 7.75 | 7.75 | 7.95 | 7.56 | 920,967 |
| September 24, 2025 | 7.24 | 7.61 | 7.61 | 7.66 | 7.24 | 1.05M |
| September 22, 2025 | 7.17 | 7.19 | 7.19 | 7.26 | 7.15 | 516,441 |
| September 21, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.15 | 657,363 |
| September 18, 2025 | 7.25 | 7.16 | 7.16 | 7.29 | 7.14 | 576,244 |
| September 17, 2025 | 7.1 | 7.21 | 7.21 | 7.34 | 7.09 | 871,649 |
| September 16, 2025 | 7.1 | 7.1 | 7.1 | 7.11 | 7.06 | 470,847 |
| September 15, 2025 | 7.06 | 7.07 | 7.07 | 7.1 | 7.03 | 297,716 |
| September 14, 2025 | 7.21 | 7.06 | 7.06 | 7.21 | 7.04 | 286,170 |
| September 11, 2025 | 7.35 | 7.21 | 7.21 | 7.4 | 7.18 | 343,532 |
| September 10, 2025 | 7.47 | 7.34 | 7.34 | 7.53 | 7.3 | 321,643 |
| September 09, 2025 | 7.5 | 7.5 | 7.5 | 7.59 | 7.48 | 140,905 |
| September 08, 2025 | 7.56 | 7.53 | 7.53 | 7.57 | 7.45 | 85,006 |
| September 07, 2025 | 7.63 | 7.56 | 7.56 | 7.67 | 7.56 | 69,135 |
| September 04, 2025 | 7.59 | 7.6 | 7.6 | 7.67 | 7.59 | 53,539 |
| September 03, 2025 | 7.76 | 7.6 | 7.6 | 7.76 | 7.6 | 71,660 |
| September 02, 2025 | 7.7 | 7.63 | 7.63 | 7.73 | 7.6 | 111,020 |
| September 01, 2025 | 7.66 | 7.76 | 7.76 | 8.06 | 7.64 | 566,906 |
| August 31, 2025 | 7.79 | 7.66 | 7.66 | 7.82 | 7.66 | 106,375 |
| August 28, 2025 | 7.8 | 7.79 | 7.79 | 7.83 | 7.69 | 119,955 |
| August 27, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.74 | 77,847 |
| August 26, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.73 | 129,625 |
| August 25, 2025 | 7.77 | 7.71 | 7.71 | 7.94 | 7.71 | 409,388 |
| August 24, 2025 | 7.7 | 7.73 | 7.73 | 7.77 | 7.7 | 113,305 |
| August 21, 2025 | 7.66 | 7.66 | 7.66 | 7.72 | 7.65 | 172,735 |
| August 20, 2025 | 7.73 | 7.67 | 7.67 | 7.79 | 7.67 | 407,449 |
| August 19, 2025 | 7.89 | 7.76 | 7.76 | 7.9 | 7.71 | 345,242 |
| August 18, 2025 | 7.97 | 7.9 | 7.9 | 7.99 | 7.89 | 370,507 |
| August 17, 2025 | 8 | 7.96 | 7.96 | 8 | 7.93 | 156,617 |
| August 14, 2025 | 7.88 | 7.95 | 7.95 | 8.06 | 7.85 | 259,568 |
| August 13, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.81 | 78,086 |
| August 12, 2025 | 7.81 | 7.85 | 7.85 | 8.16 | 7.81 | 392,724 |
| August 11, 2025 | 7.96 | 7.81 | 7.81 | 7.96 | 7.77 | 175,803 |
| August 10, 2025 | 7.91 | 7.89 | 7.89 | 7.96 | 7.87 | 205,985 |
| August 07, 2025 | 7.9 | 7.96 | 7.96 | 7.96 | 7.9 | 119,273 |
| August 06, 2025 | 7.91 | 7.9 | 7.9 | 7.97 | 7.88 | 198,787 |
| August 05, 2025 | 7.99 | 7.93 | 7.93 | 7.99 | 7.86 | 179,328 |
| August 04, 2025 | 7.93 | 7.95 | 7.95 | 7.99 | 7.7 | 470,791 |
| August 03, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.89 | 161,217 |
| July 31, 2025 | 8.02 | 8.05 | 7.98 | 8.08 | 7.96 | 137,759 |
| July 30, 2025 | 8.02 | 8.01 | 7.94 | 8.06 | 7.96 | 185,983 |
| July 29, 2025 | 8.13 | 8.02 | 8.02 | 8.13 | 7.98 | 117,401 |
| July 28, 2025 | 8.23 | 8.15 | 8.15 | 8.23 | 8.1 | 88,973 |
| July 27, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.15 | 133,614 |
| July 24, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.07 | 126,547 |
| July 23, 2025 | 7.97 | 8.13 | 8.13 | 8.3 | 7.91 | 198,577 |
| July 22, 2025 | 8.26 | 8.02 | 8.02 | 8.26 | 8 | 300,736 |
| July 21, 2025 | 8.26 | 8.31 | 8.31 | 8.31 | 8.12 | 174,208 |
| July 20, 2025 | 8.4 | 8.25 | 8.25 | 8.41 | 8.25 | 85,927 |
| July 17, 2025 | 8.26 | 8.34 | 8.34 | 8.38 | 8.26 | 233,286 |
| July 16, 2025 | 8.34 | 8.31 | 8.31 | 8.47 | 8.28 | 200,591 |
| July 15, 2025 | 8.35 | 8.4 | 8.4 | 8.79 | 8.35 | 752,875 |
| July 14, 2025 | 8.39 | 8.33 | 8.33 | 8.45 | 8.27 | 230,842 |
| July 13, 2025 | 8.37 | 8.38 | 8.38 | 8.5 | 8.37 | 133,715 |
| July 10, 2025 | 8.45 | 8.47 | 8.47 | 8.47 | 8.38 | 200,332 |
| July 09, 2025 | 8.32 | 8.41 | 8.41 | 8.45 | 8.32 | 203,753 |
| July 08, 2025 | 8.44 | 8.32 | 8.32 | 8.44 | 8.3 | 136,007 |
| July 07, 2025 | 8.43 | 8.45 | 8.45 | 8.49 | 8.36 | 127,733 |
| July 06, 2025 | 8.41 | 8.43 | 8.43 | 8.44 | 8.34 | 112,428 |