5.17
-0.02(-0.39%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.15 | 46,901 |
| September 10, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.18 | 24,251 |
| September 09, 2025 | 5.18 | 5.18 | 5.18 | 5.21 | 5.16 | 131,509 |
| September 08, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.16 | 66,267 |
| September 07, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.19 | 54,148 |
| September 04, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.19 | 31,302 |
| September 03, 2025 | 5.19 | 5.18 | 5.18 | 5.22 | 5.18 | 40,845 |
| September 02, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.17 | 138,617 |
| September 01, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.18 | 67,939 |
| August 31, 2025 | 5.2 | 5.18 | 5.18 | 5.24 | 5.18 | 84,649 |
| August 28, 2025 | 5.22 | 5.19 | 5.19 | 5.26 | 5.19 | 107,330 |
| August 27, 2025 | 5.18 | 5.21 | 5.21 | 5.33 | 5.18 | 84,565 |
| August 26, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.19 | 47,631 |
| August 25, 2025 | 5.23 | 5.22 | 5.22 | 5.23 | 5.19 | 36,949 |
| August 24, 2025 | 5.22 | 5.19 | 5.19 | 5.26 | 5.19 | 62,822 |
| August 21, 2025 | 5.22 | 5.22 | 5.22 | 5.26 | 5.19 | 78,055 |
| August 20, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.23 | 40,471 |
| August 19, 2025 | 5.27 | 5.24 | 5.24 | 5.31 | 5.24 | 77,654 |
| August 18, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.23 | 12,783 |
| August 17, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.22 | 48,033 |
| August 14, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.16 | 38,316 |
| August 13, 2025 | 5.24 | 5.16 | 5.16 | 5.27 | 5.15 | 131,616 |
| August 12, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.2 | 240,145 |
| August 11, 2025 | 5.49 | 5.34 | 5.34 | 5.49 | 5.32 | 385,209 |
| August 10, 2025 | 5.75 | 5.81 | 5.81 | 5.82 | 5.73 | 476,323 |
| August 07, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.66 | 103,736 |
| August 06, 2025 | 5.44 | 5.83 | 5.83 | 5.85 | 5.44 | 543,040 |
| August 05, 2025 | 5.42 | 5.52 | 5.52 | 5.53 | 5.42 | 75,532 |
| August 04, 2025 | 5.44 | 5.43 | 5.43 | 5.55 | 5.35 | 177,584 |
| August 03, 2025 | 5.4 | 5.43 | 5.43 | 5.55 | 5.35 | 299,465 |
| July 31, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.31 | 31,279 |
| July 30, 2025 | 5.32 | 5.35 | 5.35 | 5.35 | 5.28 | 37,874 |
| July 29, 2025 | 5.37 | 5.36 | 5.36 | 5.4 | 5.33 | 53,141 |
| July 28, 2025 | 5.41 | 5.4 | 5.4 | 5.45 | 5.37 | 15,149 |
| July 27, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.37 | 53,607 |
| July 24, 2025 | 5.4 | 5.4 | 5.4 | 5.43 | 5.37 | 39,927 |
| July 23, 2025 | 5.34 | 5.39 | 5.39 | 5.42 | 5.34 | 60,176 |
| July 22, 2025 | 5.49 | 5.36 | 5.36 | 5.52 | 5.3 | 213,288 |
| July 21, 2025 | 5.8 | 5.55 | 5.55 | 5.8 | 5.49 | 295,702 |
| July 20, 2025 | 5.54 | 5.55 | 5.55 | 5.76 | 5.51 | 298,319 |
| July 17, 2025 | 5.4 | 5.52 | 5.52 | 5.87 | 5.4 | 575,260 |
| July 16, 2025 | 5.38 | 5.4 | 5.4 | 5.51 | 5.34 | 137,428 |
| July 15, 2025 | 5.42 | 5.4 | 5.4 | 5.58 | 5.31 | 258,643 |
| July 14, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.34 | 66,315 |
| July 13, 2025 | 5.35 | 5.33 | 5.33 | 5.4 | 5.33 | 88,758 |
| July 10, 2025 | 5.42 | 5.35 | 5.35 | 5.43 | 5.35 | 157,099 |
| July 09, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.4 | 131,715 |
| July 08, 2025 | 5.48 | 5.42 | 5.42 | 5.48 | 5.41 | 93,244 |
| July 07, 2025 | 5.45 | 5.48 | 5.48 | 5.52 | 5.45 | 76,211 |
| July 06, 2025 | 5.45 | 5.49 | 5.49 | 5.51 | 5.41 | 80,673 |
| July 03, 2025 | 5.33 | 5.41 | 5.41 | 5.41 | 5.33 | 106,788 |
| July 02, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.3 | 62,458 |
| July 01, 2025 | 5.27 | 5.29 | 5.29 | 5.32 | 5.26 | 207,246 |
| June 30, 2025 | 5.26 | 5.27 | 5.27 | 5.35 | 5.26 | 158,318 |
| June 29, 2025 | 5.24 | 5.29 | 5.29 | 5.3 | 5.23 | 97,031 |
| June 26, 2025 | 5.17 | 5.23 | 5.23 | 5.24 | 5.17 | 246,830 |
| June 25, 2025 | 5.25 | 5.17 | 5.17 | 5.25 | 5.15 | 543,306 |
| June 24, 2025 | 5.26 | 5.26 | 5.26 | 5.29 | 5.23 | 232,774 |
| June 23, 2025 | 5.24 | 5.23 | 5.23 | 5.28 | 5.19 | 342,046 |
| June 22, 2025 | 5.44 | 5.25 | 5.25 | 5.45 | 5.19 | 529,666 |