10.03
-0.04(-0.40%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.1 | 10.07 | 10.07 | 10.11 | 9.99 | 215,502 |
| January 12, 2026 | 10.1 | 10.03 | 10.03 | 10.1 | 10.01 | 100,861 |
| January 11, 2026 | 10.03 | 10.09 | 10.09 | 10.1 | 10 | 5,941 |
| January 08, 2026 | 10.03 | 10.01 | 10.01 | 10.12 | 9.98 | 64,623 |
| January 07, 2026 | 10.2 | 10.06 | 10.06 | 10.2 | 9.98 | 12,142 |
| January 06, 2026 | 10.06 | 10.05 | 10.05 | 10.06 | 9.97 | 31,763 |
| January 05, 2026 | 10.23 | 10.07 | 10.07 | 10.26 | 9.98 | 14,486 |
| January 04, 2026 | 10.36 | 10.23 | 10.23 | 10.36 | 10.23 | 21,534 |
| January 01, 2026 | 10.14 | 10.23 | 10.23 | 10.25 | 10.14 | 20,655 |
| December 31, 2025 | 10.13 | 10.16 | 10.16 | 10.17 | 10.1 | 18,026 |
| December 30, 2025 | 10.14 | 10.13 | 10.13 | 10.14 | 10 | 27,657 |
| December 29, 2025 | 10.13 | 10.14 | 10.14 | 10.15 | 10.06 | 16,653 |
| December 28, 2025 | 10.16 | 10.13 | 10.13 | 10.16 | 10.1 | 11,006 |
| December 25, 2025 | 10.02 | 10.1 | 10.1 | 10.16 | 10.01 | 19,926 |
| December 24, 2025 | 10.1 | 10.02 | 10.02 | 10.14 | 9.98 | 255,214 |
| December 23, 2025 | 10.11 | 10.11 | 10.11 | 10.12 | 10.05 | 112,218 |
| December 22, 2025 | 10.15 | 10.12 | 10.12 | 10.15 | 10.1 | 2,015 |
| December 21, 2025 | 10.13 | 10.12 | 10.12 | 10.15 | 10.1 | 3,382 |
| December 18, 2025 | 10.1 | 10.12 | 10.12 | 10.17 | 10.1 | 9,656 |
| December 17, 2025 | 10.11 | 10.11 | 10.11 | 10.18 | 10.08 | 22,425 |
| December 16, 2025 | 10.1 | 10.18 | 10.18 | 10.18 | 10.1 | 8,276 |
| December 15, 2025 | 10.11 | 10.1 | 10.1 | 10.17 | 10.1 | 16,446 |
| December 14, 2025 | 10.11 | 10.11 | 10.11 | 10.15 | 10.08 | 26,018 |
| December 11, 2025 | 10.11 | 10.11 | 10.11 | 10.18 | 10.08 | 71,749 |
| December 10, 2025 | 10.11 | 10.11 | 10.11 | 10.18 | 10.09 | 12,461 |
| December 09, 2025 | 10.07 | 10.11 | 10.11 | 10.18 | 9.97 | 96,199 |
| December 08, 2025 | 10.01 | 10.05 | 10.05 | 10.07 | 9.97 | 119,724 |
| December 07, 2025 | 10.17 | 10.05 | 10.05 | 10.17 | 9.99 | 24,570 |
| December 04, 2025 | 10.12 | 10.03 | 10.03 | 10.3 | 10.02 | 38,250 |
| December 03, 2025 | 10.15 | 10.12 | 10.12 | 10.27 | 10.04 | 16,509 |
| December 02, 2025 | 10.19 | 10.08 | 10.08 | 10.19 | 10.07 | 28,093 |
| December 01, 2025 | 10.4 | 10.08 | 10.08 | 10.4 | 10.08 | 7,367 |
| November 30, 2025 | 10.21 | 10.09 | 10.09 | 10.21 | 10.09 | 6,481 |
| November 27, 2025 | 10.09 | 10.19 | 10.19 | 10.23 | 10.09 | 8,196 |
| November 26, 2025 | 10.12 | 10.09 | 10.09 | 10.19 | 10.08 | 5,931 |
| November 25, 2025 | 9.96 | 10.12 | 10.12 | 10.35 | 9.96 | 31,505 |
| November 24, 2025 | 10.22 | 9.95 | 9.95 | 10.33 | 9.82 | 74,493 |
| November 23, 2025 | 10.25 | 10.23 | 10.23 | 10.32 | 10.19 | 38,594 |
| November 20, 2025 | 10.23 | 10.31 | 10.31 | 10.35 | 10.23 | 14,015 |
| November 19, 2025 | 10.36 | 10.31 | 10.31 | 10.36 | 10 | 18,832 |
| November 18, 2025 | 10.49 | 10.31 | 10.31 | 10.49 | 10.23 | 29,615 |
| November 17, 2025 | 10.25 | 10.49 | 10.49 | 10.5 | 10.2 | 12,334 |
| November 16, 2025 | 10.13 | 10.25 | 10.25 | 10.34 | 10.11 | 9,460 |
| November 13, 2025 | 10.16 | 10.22 | 10.22 | 10.22 | 10.16 | 24,930 |
| November 12, 2025 | 10.18 | 10.2 | 10.2 | 10.25 | 10.16 | 8,021 |
| November 11, 2025 | 10.28 | 10.19 | 10.19 | 10.28 | 10.17 | 14,653 |
| November 10, 2025 | 10.27 | 10.28 | 10.28 | 10.4 | 10.16 | 20,995 |
| November 09, 2025 | 10.34 | 10.33 | 10.33 | 10.51 | 10.25 | 10,798 |
| November 06, 2025 | 10.29 | 10.28 | 10.28 | 10.47 | 10.15 | 53,011 |
| November 05, 2025 | 10.25 | 10.3 | 10.3 | 10.43 | 10.21 | 47,777 |
| November 04, 2025 | 10.31 | 10.25 | 10.25 | 10.34 | 10.25 | 14,126 |
| November 03, 2025 | 10.24 | 10.33 | 10.33 | 10.35 | 10.24 | 19,448 |
| November 02, 2025 | 10.5 | 10.55 | 10.38 | 10.55 | 10.41 | 34,758 |
| October 30, 2025 | 10.41 | 10.5 | 10.33 | 10.5 | 10.36 | 15,407 |
| October 29, 2025 | 10.38 | 10.41 | 10.24 | 10.54 | 10.38 | 65,692 |
| October 28, 2025 | 10.31 | 10.33 | 10.16 | 10.36 | 10.29 | 88,885 |
| October 27, 2025 | 10.2 | 10.31 | 10.14 | 10.31 | 10.19 | 36,955 |
| October 26, 2025 | 10.09 | 10.2 | 10.04 | 10.23 | 10.08 | 5,050 |
| October 23, 2025 | 10.18 | 10.1 | 10.1 | 10.22 | 10.1 | 5,938 |
| October 22, 2025 | 10.1 | 10.18 | 10.18 | 10.2 | 10.1 | 8,534 |