10.18
-0.01(-0.10%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 10.18 | 10.19 | 10.19 | 10.2 | 10.15 | 8,200 |
| October 19, 2025 | 10.15 | 10.19 | 10.19 | 10.2 | 10.01 | 90,081 |
| October 16, 2025 | 10.04 | 10.06 | 10.06 | 10.15 | 10.03 | 12,289 |
| October 15, 2025 | 10.09 | 10.08 | 10.08 | 10.09 | 10.01 | 24,275 |
| October 14, 2025 | 10.07 | 10.07 | 10.07 | 10.08 | 10.03 | 10,175 |
| October 13, 2025 | 10.1 | 10.07 | 10.07 | 10.1 | 10.01 | 8,519 |
| October 12, 2025 | 10.06 | 10.07 | 10.07 | 10.09 | 10 | 15,703 |
| October 09, 2025 | 10.05 | 10.07 | 10.07 | 10.1 | 10 | 33,543 |
| October 08, 2025 | 10.04 | 10.03 | 10.03 | 10.1 | 9.99 | 64,116 |
| October 07, 2025 | 10.01 | 10.04 | 10.04 | 10.09 | 9.99 | 18,656 |
| October 06, 2025 | 9.99 | 9.99 | 9.99 | 10.04 | 9.98 | 10,374 |
| October 05, 2025 | 9.95 | 9.99 | 9.99 | 10.04 | 9.92 | 88,013 |
| October 02, 2025 | 9.93 | 9.95 | 9.95 | 9.95 | 9.84 | 155,877 |
| October 01, 2025 | 9.89 | 9.88 | 9.88 | 9.95 | 9.86 | 71,386 |
| September 30, 2025 | 9.95 | 9.89 | 9.89 | 9.95 | 9.89 | 58,024 |
| September 29, 2025 | 9.9 | 9.88 | 9.88 | 9.91 | 9.87 | 27,156 |
| September 28, 2025 | 9.85 | 9.9 | 9.9 | 9.98 | 9.85 | 48,295 |
| September 25, 2025 | 10.09 | 10 | 10 | 10.09 | 9.86 | 15,455 |
| September 24, 2025 | 9.9 | 10.09 | 10.09 | 10.09 | 9.86 | 82,401 |
| September 22, 2025 | 9.9 | 9.85 | 9.85 | 9.99 | 9.8 | 56,588 |
| September 21, 2025 | 10.03 | 9.9 | 9.9 | 10.03 | 9.89 | 33,698 |
| September 18, 2025 | 9.95 | 9.99 | 9.99 | 10.05 | 9.93 | 24,433 |
| September 17, 2025 | 9.9 | 9.94 | 9.94 | 10.01 | 9.9 | 20,623 |
| September 16, 2025 | 9.87 | 9.88 | 9.88 | 9.91 | 9.85 | 5,838 |
| September 15, 2025 | 9.89 | 9.85 | 9.85 | 9.92 | 9.85 | 7,157 |
| September 14, 2025 | 9.81 | 9.85 | 9.85 | 9.9 | 9.75 | 13,147 |
| September 11, 2025 | 9.9 | 9.81 | 9.81 | 9.9 | 9.78 | 9,674 |
| September 10, 2025 | 9.87 | 9.8 | 9.8 | 9.87 | 9.79 | 5,487 |
| September 09, 2025 | 9.87 | 9.83 | 9.83 | 9.89 | 9.69 | 35,034 |
| September 08, 2025 | 10 | 9.85 | 9.85 | 10 | 9.85 | 27,618 |
| September 07, 2025 | 9.93 | 10 | 10 | 10.01 | 9.9 | 16,817 |
| September 04, 2025 | 10.05 | 9.93 | 9.93 | 10.06 | 9.91 | 16,346 |
| September 03, 2025 | 10.06 | 10.05 | 10.05 | 10.07 | 9.97 | 46,224 |
| September 02, 2025 | 9.95 | 10.05 | 10.05 | 10.05 | 9.84 | 49,464 |
| September 01, 2025 | 9.85 | 9.9 | 9.9 | 9.96 | 9.75 | 92,813 |
| August 31, 2025 | 9.9 | 9.9 | 9.9 | 10 | 9.88 | 234,895 |
| August 28, 2025 | 9.9 | 10 | 10 | 10 | 9.85 | 62,744 |
| August 27, 2025 | 9.82 | 9.93 | 9.93 | 9.94 | 9.77 | 122,283 |
| August 26, 2025 | 9.88 | 9.79 | 9.79 | 9.88 | 9.75 | 56,473 |
| August 25, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.8 | 36,510 |
| August 24, 2025 | 9.62 | 9.89 | 9.89 | 9.89 | 9.62 | 239,113 |
| August 21, 2025 | 9.66 | 9.61 | 9.61 | 9.67 | 9.55 | 43,783 |
| August 20, 2025 | 9.59 | 9.66 | 9.66 | 9.69 | 9.56 | 88,766 |
| August 19, 2025 | 9.64 | 9.59 | 9.59 | 9.76 | 9.58 | 111,706 |
| August 18, 2025 | 9.73 | 9.6 | 9.6 | 9.73 | 9.6 | 47,744 |
| August 17, 2025 | 9.6 | 9.73 | 9.73 | 9.75 | 9.58 | 206,175 |
| August 14, 2025 | 9.6 | 9.6 | 9.6 | 9.61 | 9.58 | 16,946 |
| August 13, 2025 | 9.61 | 9.6 | 9.6 | 9.67 | 9.58 | 48,189 |
| August 12, 2025 | 9.7 | 9.6 | 9.6 | 9.7 | 9.59 | 37,045 |
| August 11, 2025 | 9.7 | 9.7 | 9.7 | 9.71 | 9.59 | 67,812 |
| August 10, 2025 | 9.76 | 9.65 | 9.65 | 9.76 | 9.62 | 19,857 |
| August 07, 2025 | 9.67 | 9.68 | 9.68 | 9.7 | 9.62 | 38,110 |
| August 06, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.66 | 30,846 |
| August 05, 2025 | 9.68 | 9.71 | 9.71 | 9.73 | 9.61 | 32,413 |
| August 04, 2025 | 9.65 | 9.68 | 9.68 | 9.7 | 9.58 | 35,187 |
| August 03, 2025 | 9.51 | 9.66 | 9.66 | 9.66 | 9.51 | 36,758 |
| July 31, 2025 | 9.56 | 9.59 | 9.59 | 9.63 | 9.53 | 50,688 |
| July 30, 2025 | 9.6 | 9.55 | 9.55 | 9.6 | 9.5 | 40,159 |
| July 29, 2025 | 9.72 | 9.6 | 9.6 | 9.82 | 9.59 | 131,990 |
| July 28, 2025 | 9.71 | 9.66 | 9.66 | 9.75 | 9.66 | 28,469 |