5.10
-0.01(-0.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 19, 2025 | 5.12 | 5.1 | 5.1 | 5.16 | 5.09 | 214,836 |
| October 16, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.07 | 357,762 |
| October 15, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.09 | 79,999 |
| October 14, 2025 | 5.16 | 5.13 | 5.13 | 5.17 | 5.08 | 288,346 |
| October 13, 2025 | 5.16 | 5.15 | 5.15 | 5.19 | 5.13 | 145,690 |
| October 12, 2025 | 5.17 | 5.16 | 5.16 | 5.19 | 5.13 | 58,196 |
| October 09, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.15 | 63,023 |
| October 08, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.17 | 109,829 |
| October 07, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.21 | 44,287 |
| October 06, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.23 | 23,722 |
| October 05, 2025 | 5.25 | 5.26 | 5.26 | 5.26 | 5.23 | 52,792 |
| October 02, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.22 | 54,830 |
| October 01, 2025 | 5.19 | 5.24 | 5.24 | 5.24 | 5.19 | 18,964 |
| September 30, 2025 | 5.19 | 5.23 | 5.23 | 5.23 | 5.19 | 189,891 |
| September 29, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.18 | 56,983 |
| September 28, 2025 | 5.2 | 5.2 | 5.2 | 5.22 | 5.19 | 48,086 |
| September 25, 2025 | 5.25 | 5.22 | 5.22 | 5.27 | 5.2 | 153,827 |
| September 24, 2025 | 5.21 | 5.25 | 5.25 | 5.33 | 5.21 | 172,058 |
| September 22, 2025 | 5.23 | 5.21 | 5.21 | 5.23 | 5.2 | 51,217 |
| September 21, 2025 | 5.19 | 5.23 | 5.23 | 5.23 | 5.16 | 63,655 |
| September 18, 2025 | 5.13 | 5.19 | 5.19 | 5.22 | 5.13 | 112,606 |
| September 17, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.11 | 66,844 |
| September 16, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.08 | 153,080 |
| September 15, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.09 | 126,945 |
| September 14, 2025 | 5.17 | 5.11 | 5.11 | 5.2 | 5.09 | 100,258 |
| 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 |