12.05
+0.09(+0.75%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11.94 | 11.99 | 11.99 | 12.15 | 11.92 | 131,330 |
| December 23, 2025 | 11.97 | 11.92 | 11.92 | 11.97 | 11.8 | 252,747 |
| December 22, 2025 | 12 | 11.87 | 11.87 | 12.1 | 11.86 | 292,143 |
| December 21, 2025 | 11.99 | 11.98 | 11.98 | 12.15 | 11.96 | 310,483 |
| December 18, 2025 | 12.01 | 12.01 | 12.01 | 12.16 | 11.96 | 310,621 |
| December 17, 2025 | 11.95 | 12.01 | 12.01 | 12.1 | 11.95 | 55,867 |
| December 16, 2025 | 12.04 | 11.97 | 11.97 | 12.25 | 11.95 | 171,561 |
| December 15, 2025 | 11.96 | 12.04 | 12.04 | 12.12 | 11.91 | 134,725 |
| December 14, 2025 | 12.05 | 11.96 | 11.96 | 12.05 | 11.95 | 99,711 |
| December 11, 2025 | 12.08 | 12.07 | 12.07 | 12.19 | 12.06 | 58,530 |
| December 10, 2025 | 12.09 | 12.08 | 12.08 | 12.19 | 12.08 | 64,902 |
| December 09, 2025 | 12.17 | 12.1 | 12.1 | 12.22 | 12.06 | 76,716 |
| December 08, 2025 | 12.13 | 12.15 | 12.15 | 12.25 | 12.13 | 78,603 |
| December 07, 2025 | 12.02 | 12.16 | 12.16 | 12.3 | 12.02 | 138,245 |
| December 04, 2025 | 12.03 | 12.02 | 12.02 | 12.15 | 12.02 | 46,930 |
| December 03, 2025 | 11.9 | 12.03 | 12.03 | 12.06 | 11.9 | 82,209 |
| December 02, 2025 | 11.93 | 11.91 | 11.91 | 12.06 | 11.9 | 69,733 |
| December 01, 2025 | 12 | 11.91 | 11.91 | 12.01 | 11.86 | 62,856 |
| November 30, 2025 | 12.08 | 12 | 12 | 12.2 | 12 | 112,218 |
| November 27, 2025 | 12.1 | 12.11 | 12.11 | 12.18 | 12.08 | 69,361 |
| November 26, 2025 | 12.11 | 12.1 | 12.1 | 12.18 | 12.06 | 82,255 |
| November 25, 2025 | 12.29 | 12.12 | 12.12 | 12.34 | 12.11 | 191,878 |
| November 24, 2025 | 12.18 | 12.37 | 12.37 | 12.37 | 12.04 | 183,917 |
| November 23, 2025 | 12.07 | 12.12 | 12.12 | 12.24 | 12.07 | 171,692 |
| November 20, 2025 | 11.98 | 12.07 | 12.07 | 12.07 | 11.92 | 100,466 |
| November 19, 2025 | 11.99 | 12 | 12 | 12.06 | 11.9 | 99,737 |
| November 18, 2025 | 12 | 11.97 | 11.97 | 12.1 | 11.85 | 223,346 |
| November 17, 2025 | 12.1 | 12.09 | 12.09 | 12.19 | 11.95 | 204,186 |
| November 16, 2025 | 12.28 | 12.1 | 12.1 | 12.31 | 12.1 | 275,332 |
| November 13, 2025 | 12.3 | 12.28 | 12.28 | 12.56 | 12.28 | 561,903 |
| November 12, 2025 | 12.13 | 12.25 | 12.25 | 12.33 | 12.13 | 182,515 |
| November 11, 2025 | 12.24 | 12.12 | 12.12 | 12.37 | 12.12 | 352,699 |
| November 10, 2025 | 12.01 | 12.18 | 12.18 | 12.19 | 12.01 | 195,824 |
| November 09, 2025 | 12.2 | 12.07 | 12.07 | 12.2 | 12.02 | 256,391 |
| November 06, 2025 | 12.07 | 12.16 | 12.16 | 12.16 | 12.07 | 138,466 |
| November 05, 2025 | 12.1 | 12.07 | 12.07 | 12.17 | 12.07 | 256,063 |
| November 04, 2025 | 12.12 | 12.1 | 12.1 | 12.29 | 12.1 | 187,773 |
| November 03, 2025 | 12.11 | 12.1 | 12.1 | 12.15 | 12.1 | 120,139 |
| November 02, 2025 | 12.19 | 12.12 | 12.12 | 12.2 | 12.12 | 185,853 |
| October 30, 2025 | 12.05 | 12.19 | 12.19 | 12.26 | 12.02 | 380,129 |
| October 29, 2025 | 12.1 | 12.05 | 12.05 | 12.15 | 12 | 250,598 |
| October 28, 2025 | 12.01 | 12.1 | 12.1 | 12.16 | 12 | 380,088 |
| October 27, 2025 | 12.02 | 12 | 12 | 12.11 | 12 | 193,958 |
| October 26, 2025 | 12.03 | 12.02 | 12.02 | 12.13 | 12.02 | 169,448 |
| October 23, 2025 | 12.03 | 12.1 | 12.1 | 12.1 | 11.95 | 279,434 |
| October 22, 2025 | 12.04 | 12.02 | 12.02 | 12.13 | 12.02 | 164,094 |
| October 21, 2025 | 12.16 | 12.04 | 12.04 | 12.23 | 12.04 | 346,387 |
| October 20, 2025 | 12.28 | 12.16 | 12.16 | 12.28 | 12.14 | 233,349 |
| October 19, 2025 | 12.25 | 12.17 | 12.17 | 12.37 | 12.17 | 273,636 |
| October 16, 2025 | 12.24 | 12.25 | 12.25 | 12.27 | 12.19 | 303,121 |
| October 15, 2025 | 12.32 | 12.2 | 12.2 | 12.32 | 12.2 | 270,762 |
| October 14, 2025 | 12.35 | 12.22 | 12.22 | 12.39 | 12.22 | 285,808 |
| October 13, 2025 | 12.29 | 12.34 | 12.34 | 12.36 | 12.27 | 297,473 |
| October 12, 2025 | 12.3 | 12.29 | 12.29 | 12.39 | 12.2 | 206,040 |
| October 09, 2025 | 12.36 | 12.43 | 12.43 | 12.52 | 12.34 | 284,856 |
| October 08, 2025 | 12.59 | 12.38 | 12.38 | 12.66 | 12.38 | 232,861 |
| October 07, 2025 | 12.62 | 12.64 | 12.64 | 12.69 | 12.59 | 323,836 |
| October 06, 2025 | 12.52 | 12.6 | 12.6 | 12.79 | 12.52 | 403,051 |
| October 05, 2025 | 12.71 | 12.61 | 12.61 | 12.76 | 12.6 | 539,683 |
| October 02, 2025 | 12.82 | 12.74 | 12.74 | 12.88 | 12.7 | 297,299 |
