8.02
-0.02(-0.25%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 27, 2025 | 7.99 | 7.95 | 7.95 | 7.99 | 7.85 | 109,380 |
| November 26, 2025 | 7.9 | 7.99 | 7.99 | 8.02 | 7.86 | 199,352 |
| November 25, 2025 | 7.96 | 7.91 | 7.91 | 8.2 | 7.91 | 322,218 |
| November 24, 2025 | 7.98 | 7.95 | 7.95 | 8.24 | 7.88 | 946,186 |
| November 23, 2025 | 7.93 | 7.92 | 7.92 | 8 | 7.88 | 89,379 |
| November 20, 2025 | 7.89 | 7.95 | 7.95 | 7.99 | 7.81 | 281,868 |
| November 19, 2025 | 7.82 | 7.9 | 7.9 | 8 | 7.77 | 454,069 |
| November 18, 2025 | 7.67 | 7.76 | 7.76 | 7.8 | 7.6 | 211,950 |
| November 17, 2025 | 7.7 | 7.67 | 7.67 | 7.76 | 7.66 | 102,278 |
| November 16, 2025 | 7.9 | 7.76 | 7.76 | 7.9 | 7.74 | 215,587 |
| November 13, 2025 | 7.97 | 7.89 | 7.89 | 8.1 | 7.86 | 442,859 |
| November 12, 2025 | 7.78 | 7.97 | 7.97 | 8 | 7.78 | 578,932 |
| November 11, 2025 | 7.79 | 7.76 | 7.76 | 8 | 7.72 | 903,569 |
| November 10, 2025 | 7.65 | 7.59 | 7.59 | 7.76 | 7.58 | 121,537 |
| November 09, 2025 | 7.63 | 7.57 | 7.57 | 7.63 | 7.5 | 126,820 |
| November 06, 2025 | 7.69 | 7.7 | 7.7 | 7.73 | 7.64 | 50,636 |
| November 05, 2025 | 7.71 | 7.67 | 7.67 | 7.73 | 7.62 | 111,224 |
| November 04, 2025 | 7.71 | 7.71 | 7.71 | 7.75 | 7.7 | 59,971 |
| November 03, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.66 | 199,683 |
| November 02, 2025 | 7.73 | 7.78 | 7.78 | 7.82 | 7.72 | 117,529 |
| October 30, 2025 | 7.8 | 7.75 | 7.75 | 7.84 | 7.74 | 202,843 |
| October 29, 2025 | 7.77 | 7.76 | 7.76 | 7.82 | 7.75 | 93,748 |
| October 28, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.8 | 82,585 |
| October 27, 2025 | 7.89 | 7.85 | 7.85 | 7.89 | 7.76 | 209,496 |
| October 26, 2025 | 7.78 | 7.8 | 7.8 | 7.8 | 7.75 | 102,760 |
| October 23, 2025 | 7.75 | 7.77 | 7.77 | 7.78 | 7.71 | 91,761 |
| October 22, 2025 | 7.77 | 7.72 | 7.72 | 7.8 | 7.72 | 118,505 |