5.18
+0.01(+0.19%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.19 | 176,963 |
| September 03, 2025 | 5.25 | 5.23 | 5.23 | 5.28 | 5.23 | 232,910 |
| September 02, 2025 | 5.43 | 5.42 | 5.26 | 5.44 | 5.32 | 204,972 |
| September 01, 2025 | 5.41 | 5.4 | 5.24 | 5.44 | 5.37 | 93,506 |
| August 31, 2025 | 5.48 | 5.4 | 5.24 | 5.52 | 5.4 | 293,972 |
| August 28, 2025 | 5.46 | 5.48 | 5.32 | 5.48 | 5.42 | 101,792 |
| August 27, 2025 | 5.46 | 5.45 | 5.29 | 5.47 | 5.43 | 124,625 |
| August 26, 2025 | 5.4 | 5.42 | 5.26 | 5.48 | 5.4 | 295,450 |
| August 25, 2025 | 5.33 | 5.35 | 5.19 | 5.4 | 5.31 | 380,929 |
| August 24, 2025 | 5.28 | 5.32 | 5.16 | 5.37 | 5.28 | 182,842 |
| August 21, 2025 | 5.32 | 5.25 | 5.1 | 5.32 | 5.25 | 118,528 |
| August 20, 2025 | 5.3 | 5.31 | 5.15 | 5.36 | 5.28 | 99,298 |
| August 19, 2025 | 5.32 | 5.29 | 5.13 | 5.34 | 5.29 | 87,140 |
| August 18, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.26 | 78,211 |
| August 17, 2025 | 5.26 | 5.29 | 5.29 | 5.33 | 5.25 | 68,015 |
| August 14, 2025 | 5.2 | 5.27 | 5.27 | 5.29 | 5.18 | 106,190 |
| August 13, 2025 | 5.3 | 5.19 | 5.19 | 5.3 | 5.16 | 252,807 |
| August 12, 2025 | 5.3 | 5.33 | 5.33 | 5.38 | 5.27 | 180,573 |
| August 11, 2025 | 5.37 | 5.32 | 5.32 | 5.37 | 5.28 | 109,420 |
| August 10, 2025 | 5.37 | 5.37 | 5.37 | 5.42 | 5.36 | 75,323 |
| August 07, 2025 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 141,616 |
| August 06, 2025 | 5.35 | 5.38 | 5.38 | 5.39 | 5.34 | 104,794 |
| August 05, 2025 | 5.32 | 5.35 | 5.35 | 5.35 | 5.31 | 93,921 |
| August 04, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.27 | 65,570 |
| August 03, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.26 | 81,861 |
| July 31, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.3 | 48,885 |
| July 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 43,401 |
| July 29, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.24 | 177,106 |
| July 28, 2025 | 5.39 | 5.33 | 5.33 | 5.4 | 5.32 | 110,081 |
| July 27, 2025 | 5.27 | 5.37 | 5.37 | 5.39 | 5.27 | 186,611 |
| July 24, 2025 | 5.35 | 5.27 | 5.27 | 5.37 | 5.27 | 278,670 |
| July 23, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.25 | 189,066 |
| July 22, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.2 | 201,366 |
| July 21, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.25 | 104,270 |
| July 20, 2025 | 5.38 | 5.32 | 5.32 | 5.41 | 5.27 | 185,172 |
| July 17, 2025 | 5.26 | 5.37 | 5.37 | 5.4 | 5.24 | 242,967 |
| July 16, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.23 | 126,169 |
| July 15, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.22 | 233,034 |
| July 14, 2025 | 5.26 | 5.25 | 5.25 | 5.38 | 5.24 | 351,043 |
| July 13, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.2 | 462,103 |
| July 10, 2025 | 5.38 | 5.28 | 5.28 | 5.38 | 5.24 | 759,137 |
| July 09, 2025 | 5.5 | 5.38 | 5.38 | 5.56 | 5.37 | 678,579 |
| July 08, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.45 | 231,922 |
| July 07, 2025 | 5.5 | 5.55 | 5.55 | 5.82 | 5.5 | 620,073 |
| July 06, 2025 | 5.44 | 5.47 | 5.47 | 5.48 | 5.4 | 87,139 |
| July 03, 2025 | 5.45 | 5.41 | 5.41 | 5.47 | 5.41 | 80,780 |
| July 02, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.4 | 163,465 |
| July 01, 2025 | 5.39 | 5.4 | 5.4 | 5.48 | 5.38 | 260,726 |
| June 30, 2025 | 5.46 | 5.38 | 5.38 | 5.49 | 5.37 | 95,774 |
| June 29, 2025 | 5.41 | 5.45 | 5.45 | 5.46 | 5.35 | 110,202 |
| June 26, 2025 | 5.24 | 5.36 | 5.36 | 5.36 | 5.22 | 188,259 |
| June 25, 2025 | 5.17 | 5.2 | 5.2 | 5.24 | 5.16 | 132,709 |
| June 24, 2025 | 5.11 | 5.15 | 5.15 | 5.16 | 5.07 | 272,475 |
| June 23, 2025 | 5.06 | 5.06 | 5.06 | 5.11 | 5.06 | 730,889 |
| June 22, 2025 | 5.2 | 5.06 | 5.06 | 5.26 | 5.03 | 704,293 |
| June 19, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.19 | 203,364 |
| June 18, 2025 | 5.3 | 5.25 | 5.25 | 5.33 | 5.23 | 125,534 |
| June 17, 2025 | 5.37 | 5.3 | 5.3 | 5.45 | 5.3 | 149,554 |
| June 16, 2025 | 5.34 | 5.37 | 5.37 | 5.5 | 5.34 | 158,212 |
| June 15, 2025 | 5.45 | 5.35 | 5.35 | 5.51 | 5.31 | 302,821 |
