9.02
-0.12(-1.31%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.15 | 9.02 | 9.02 | 9.17 | 8.99 | 550,654 |
| February 18, 2026 | 9.13 | 9.14 | 9.14 | 9.24 | 9 | 676,551 |
| February 17, 2026 | 9.03 | 9.05 | 9.05 | 9.15 | 8.8 | 755,037 |
| February 16, 2026 | 9.58 | 9 | 9 | 9.58 | 8.94 | 3.84M |
| February 15, 2026 | 8.7 | 8.71 | 8.71 | 8.75 | 8.47 | 543,123 |
| February 12, 2026 | 8.63 | 8.67 | 8.67 | 8.69 | 8.61 | 819,019 |
| February 11, 2026 | 8.42 | 8.62 | 8.62 | 8.75 | 8.37 | 1.85M |
| February 10, 2026 | 8.34 | 8.4 | 8.4 | 8.42 | 8.2 | 828,348 |
| February 09, 2026 | 8.4 | 8.34 | 8.34 | 8.48 | 8.3 | 537,341 |
| February 08, 2026 | 8.29 | 8.42 | 8.42 | 8.44 | 8.24 | 855,879 |
| February 05, 2026 | 8.19 | 8.24 | 8.24 | 8.33 | 8.15 | 870,422 |
| February 04, 2026 | 8.11 | 8.17 | 8.17 | 8.22 | 8.1 | 522,935 |
| February 03, 2026 | 8.1 | 8.1 | 8.1 | 8.28 | 8 | 5.55M |
| February 02, 2026 | 7.99 | 8.04 | 8.04 | 8.06 | 7.95 | 322,681 |
| February 01, 2026 | 8.09 | 7.99 | 7.99 | 8.1 | 7.99 | 264,138 |
| January 29, 2026 | 8.14 | 8.08 | 8.08 | 8.17 | 8.06 | 497,577 |
| January 28, 2026 | 8.1 | 8.1 | 8.1 | 8.14 | 7.99 | 954,047 |
| January 27, 2026 | 8 | 8.03 | 8.03 | 8.1 | 7.94 | 2.82M |
| January 26, 2026 | 8.04 | 8 | 8 | 8.07 | 7.98 | 553,202 |
| January 25, 2026 | 7.98 | 8.03 | 8.03 | 8.06 | 7.98 | 663,990 |
| January 22, 2026 | 8 | 7.99 | 7.99 | 8.07 | 7.98 | 992,334 |
| January 21, 2026 | 7.97 | 7.96 | 7.96 | 7.99 | 7.8 | 460,336 |
| January 20, 2026 | 8 | 7.93 | 7.93 | 8 | 7.89 | 412,131 |
| January 19, 2026 | 8.06 | 7.94 | 7.94 | 8.26 | 7.9 | 1.37M |
| January 18, 2026 | 8 | 8.06 | 8.06 | 8.14 | 8 | 248,569 |
| January 15, 2026 | 8.04 | 8 | 8 | 8.1 | 7.98 | 249,408 |
| January 14, 2026 | 8.1 | 8.11 | 8.11 | 8.23 | 7.92 | 770,922 |
| January 13, 2026 | 8.06 | 8.02 | 8.02 | 8.12 | 8 | 390,385 |
| January 12, 2026 | 7.9 | 8.04 | 8.04 | 8.07 | 7.9 | 332,819 |
| January 11, 2026 | 7.95 | 7.93 | 7.93 | 7.95 | 7.87 | 345,161 |
| January 08, 2026 | 7.85 | 7.93 | 7.93 | 7.95 | 7.81 | 161,341 |
| January 07, 2026 | 7.95 | 7.8 | 7.8 | 7.96 | 7.78 | 201,294 |
| January 06, 2026 | 7.85 | 7.78 | 7.78 | 7.92 | 7.72 | 378,528 |
| January 05, 2026 | 8 | 7.85 | 7.85 | 8 | 7.82 | 331,284 |
| January 04, 2026 | 8.1 | 7.93 | 7.93 | 8.1 | 7.84 | 326,539 |
| January 01, 2026 | 8 | 7.96 | 7.96 | 8.2 | 7.95 | 123,865 |
| December 31, 2025 | 7.99 | 8 | 7.93 | 8.02 | 7.94 | 160,875 |
| December 30, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.86 | 239,764 |
| December 29, 2025 | 7.92 | 7.97 | 7.97 | 8.06 | 7.9 | 170,212 |
| December 28, 2025 | 7.95 | 7.95 | 7.95 | 8 | 7.89 | 108,095 |
| December 25, 2025 | 8.01 | 7.97 | 7.97 | 8.1 | 7.88 | 284,606 |
| December 24, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.02 | 158,436 |
| December 23, 2025 | 8 | 8.1 | 8.1 | 8.1 | 7.9 | 518,242 |
| December 22, 2025 | 8.35 | 8 | 8 | 8.35 | 7.92 | 837,695 |
| December 21, 2025 | 8.6 | 8.28 | 8.28 | 8.69 | 8.23 | 706,707 |
| December 18, 2025 | 8.17 | 8.55 | 8.55 | 8.69 | 8.12 | 1.44M |
| December 17, 2025 | 8.13 | 8.19 | 8.19 | 8.32 | 8.05 | 161,349 |
| December 16, 2025 | 8.21 | 8.13 | 8.13 | 8.38 | 8 | 710,167 |
| December 15, 2025 | 8.32 | 8.29 | 8.29 | 8.51 | 8.2 | 641,090 |
| December 14, 2025 | 8.34 | 8.17 | 8.17 | 8.48 | 8.03 | 663,747 |
| December 11, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.15 | 579,561 |
| December 10, 2025 | 7.8 | 8.17 | 8.17 | 8.18 | 7.8 | 1.04M |
| December 09, 2025 | 7.91 | 7.79 | 7.79 | 7.97 | 7.65 | 686,499 |
| December 08, 2025 | 7.83 | 7.84 | 7.84 | 7.92 | 7.81 | 142,439 |
| December 07, 2025 | 7.82 | 7.83 | 7.83 | 7.94 | 7.82 | 109,343 |
| December 04, 2025 | 7.74 | 7.87 | 7.87 | 7.94 | 7.74 | 461,583 |
| December 03, 2025 | 7.8 | 7.74 | 7.74 | 7.85 | 7.74 | 110,640 |
| December 02, 2025 | 7.84 | 7.77 | 7.77 | 7.84 | 7.7 | 149,012 |
| December 01, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.7 | 191,370 |
| November 30, 2025 | 7.95 | 7.8 | 7.8 | 7.95 | 7.8 | 196,416 |