4.96
-0.02(-0.40%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4.98 | 4.96 | 4.96 | 5 | 4.96 | 16,313 |
| February 18, 2026 | 4.92 | 4.98 | 4.98 | 4.98 | 4.92 | 6,663 |
| February 17, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.95 | 17,352 |
| February 16, 2026 | 5.02 | 4.99 | 4.99 | 5.05 | 4.99 | 32,143 |
| February 15, 2026 | 5.04 | 5 | 5 | 5.04 | 4.99 | 14,705 |
| February 12, 2026 | 4.97 | 5 | 5 | 5 | 4.95 | 17,617 |
| February 11, 2026 | 5 | 4.97 | 4.97 | 5 | 4.93 | 11,859 |
| February 10, 2026 | 5 | 5.03 | 5.03 | 5.03 | 4.95 | 30,781 |
| February 09, 2026 | 4.97 | 4.99 | 4.99 | 5.04 | 4.95 | 54,427 |
| February 08, 2026 | 5.07 | 5.07 | 5.07 | 5.08 | 5.05 | 25,976 |
| February 05, 2026 | 5.01 | 5.04 | 5.04 | 5.08 | 4.97 | 40,826 |
| February 04, 2026 | 5.03 | 5.07 | 5.07 | 5.08 | 5 | 72,967 |
| February 03, 2026 | 4.97 | 5.02 | 5.02 | 5.05 | 4.95 | 43,581 |
| February 02, 2026 | 5 | 4.98 | 4.98 | 5.03 | 4.82 | 146,645 |
| February 01, 2026 | 5.16 | 5.01 | 5.01 | 5.18 | 4.9 | 167,487 |
| January 29, 2026 | 5.18 | 5.16 | 5.16 | 5.18 | 5.08 | 101,554 |
| January 28, 2026 | 5.19 | 5.18 | 5.18 | 5.24 | 5.15 | 187,283 |
| January 27, 2026 | 5.16 | 5.19 | 5.19 | 5.2 | 5.14 | 122,049 |
| January 26, 2026 | 5.13 | 5.16 | 5.16 | 5.16 | 5.08 | 95,401 |
| January 25, 2026 | 5.01 | 5.06 | 5.06 | 5.12 | 5.01 | 28,577 |
| January 22, 2026 | 4.97 | 5 | 5 | 5.04 | 4.94 | 140,441 |
| January 21, 2026 | 4.89 | 4.97 | 4.97 | 4.97 | 4.87 | 51,867 |
| January 20, 2026 | 4.89 | 4.89 | 4.89 | 4.91 | 4.83 | 24,766 |
| January 19, 2026 | 4.89 | 4.9 | 4.9 | 4.91 | 4.86 | 55,130 |
| January 18, 2026 | 4.88 | 4.87 | 4.87 | 4.9 | 4.83 | 51,677 |
| January 15, 2026 | 4.95 | 4.87 | 4.87 | 4.95 | 4.82 | 95,219 |
| January 14, 2026 | 5.01 | 4.95 | 4.95 | 5.01 | 4.9 | 97,014 |
| January 13, 2026 | 5.02 | 5.01 | 5.01 | 5.03 | 5 | 16,786 |
| January 12, 2026 | 4.94 | 5.02 | 5.02 | 5.02 | 4.94 | 62,437 |
| January 11, 2026 | 4.94 | 4.92 | 4.92 | 4.98 | 4.92 | 16,882 |
| January 08, 2026 | 4.92 | 4.93 | 4.93 | 4.97 | 4.91 | 13,132 |
| January 07, 2026 | 4.92 | 4.94 | 4.94 | 4.95 | 4.91 | 80,138 |
| January 06, 2026 | 4.93 | 4.89 | 4.89 | 4.93 | 4.86 | 9,370 |
| January 05, 2026 | 4.93 | 4.89 | 4.89 | 4.93 | 4.88 | 9,371 |
| January 04, 2026 | 4.98 | 4.9 | 4.9 | 4.98 | 4.86 | 33,988 |
| January 01, 2026 | 4.95 | 4.98 | 4.98 | 4.99 | 4.95 | 19,884 |
| December 31, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.92 | 28,578 |
| December 30, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.89 | 22,465 |
| December 29, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.9 | 9,973 |
| December 28, 2025 | 4.93 | 4.88 | 4.88 | 4.95 | 4.88 | 20,051 |
| December 25, 2025 | 4.92 | 4.93 | 4.93 | 4.98 | 4.9 | 36,353 |
| December 24, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.9 | 55,851 |
| December 23, 2025 | 4.88 | 4.89 | 4.89 | 4.94 | 4.85 | 20,347 |
| December 22, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.87 | 49,721 |
| December 21, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.9 | 30,472 |
| December 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 8,305 |
| December 17, 2025 | 4.88 | 4.88 | 4.88 | 4.92 | 4.86 | 18,890 |
| December 16, 2025 | 4.87 | 4.88 | 4.88 | 4.93 | 4.86 | 66,905 |
| December 15, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.89 | 15,222 |
| December 14, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.9 | 11,360 |
| December 11, 2025 | 4.96 | 4.92 | 4.92 | 4.97 | 4.9 | 12,622 |
| December 10, 2025 | 4.98 | 4.92 | 4.92 | 4.98 | 4.9 | 27,686 |
| December 09, 2025 | 5 | 4.95 | 4.95 | 5 | 4.93 | 35,655 |
| December 08, 2025 | 4.93 | 4.99 | 4.99 | 4.99 | 4.88 | 35,310 |
| December 07, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.9 | 15,846 |
| December 04, 2025 | 4.88 | 4.9 | 4.9 | 4.93 | 4.86 | 30,633 |
| December 03, 2025 | 4.93 | 4.85 | 4.85 | 4.95 | 4.8 | 199,149 |
| December 02, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.92 | 48,156 |
| December 01, 2025 | 4.94 | 4.92 | 4.92 | 4.99 | 4.92 | 35,223 |
| November 30, 2025 | 5 | 4.93 | 4.93 | 5 | 4.93 | 24,448 |