9.60
-0.13(-1.34%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2025 | 9.74 | 9.69 | 9.69 | 9.78 | 9.66 | 34,722 |
| July 24, 2025 | 9.52 | 9.74 | 9.74 | 9.75 | 9.52 | 51,959 |
| July 23, 2025 | 9.55 | 9.52 | 9.52 | 9.59 | 9.48 | 57,606 |
| July 22, 2025 | 9.6 | 9.45 | 9.45 | 9.6 | 9.32 | 375,140 |
| July 21, 2025 | 9.71 | 9.6 | 9.6 | 9.71 | 9.6 | 145,213 |
| July 20, 2025 | 9.73 | 9.7 | 9.7 | 9.74 | 9.67 | 18,277 |
| July 17, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | 120,638 |
| July 16, 2025 | 9.79 | 9.72 | 9.72 | 9.83 | 9.71 | 18,818 |
| July 15, 2025 | 9.78 | 9.79 | 9.79 | 9.8 | 9.71 | 19,835 |
| July 14, 2025 | 9.76 | 9.79 | 9.79 | 9.87 | 9.7 | 48,780 |
| July 13, 2025 | 9.88 | 9.75 | 9.75 | 9.89 | 9.68 | 69,901 |
| July 10, 2025 | 9.9 | 9.83 | 9.83 | 9.9 | 9.77 | 12,336 |
| July 09, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.69 | 71,405 |
| July 08, 2025 | 9.68 | 9.9 | 9.9 | 9.98 | 9.59 | 124,812 |
| July 07, 2025 | 9.65 | 9.67 | 9.67 | 9.7 | 9.6 | 37,299 |
| July 06, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.6 | 68,842 |
| July 03, 2025 | 9.58 | 9.62 | 9.62 | 9.66 | 9.55 | 34,353 |
| July 02, 2025 | 9.53 | 9.56 | 9.56 | 9.58 | 9.5 | 24,965 |
| July 01, 2025 | 9.57 | 9.5 | 9.5 | 9.57 | 9.5 | 76,907 |
| June 30, 2025 | 9.56 | 9.58 | 9.58 | 9.63 | 9.55 | 77,978 |
| June 29, 2025 | 9.5 | 9.53 | 9.53 | 9.6 | 9.5 | 86,716 |
| June 26, 2025 | 9.38 | 9.48 | 9.48 | 9.5 | 9.36 | 124,421 |
| June 25, 2025 | 9.38 | 9.36 | 9.36 | 9.38 | 9.3 | 131,150 |
| June 24, 2025 | 9.5 | 9.3 | 9.3 | 9.5 | 9.21 | 543,332 |
| June 23, 2025 | 9.45 | 9.38 | 9.38 | 9.47 | 9.37 | 225,657 |
| June 22, 2025 | 9.44 | 9.39 | 9.39 | 9.5 | 9.35 | 175,469 |
| June 19, 2025 | 9.49 | 9.43 | 9.43 | 9.53 | 9.39 | 118,816 |
| June 18, 2025 | 9.69 | 9.48 | 9.48 | 9.69 | 9.46 | 178,894 |
| June 17, 2025 | 9.82 | 9.69 | 9.69 | 9.86 | 9.68 | 68,121 |
| June 16, 2025 | 9.9 | 9.83 | 9.83 | 9.94 | 9.83 | 88,751 |
| June 15, 2025 | 9.75 | 9.9 | 9.9 | 9.95 | 9.69 | 49,558 |
| June 12, 2025 | 9.99 | 9.9 | 9.9 | 9.99 | 9.87 | 51,494 |
| June 11, 2025 | 9.93 | 9.93 | 9.93 | 10.1 | 9.92 | 41,213 |
| June 04, 2025 | 10.08 | 9.93 | 9.93 | 10.08 | 9.9 | 139,487 |
| June 03, 2025 | 10 | 9.89 | 9.89 | 10 | 9.89 | 16,168 |
| June 02, 2025 | 9.92 | 9.89 | 9.89 | 9.92 | 9.88 | 14,795 |
| June 01, 2025 | 10 | 9.89 | 9.89 | 10 | 9.87 | 26,419 |
| May 29, 2025 | 9.94 | 9.96 | 9.96 | 9.99 | 9.91 | 59,945 |
| May 28, 2025 | 9.79 | 9.93 | 9.93 | 9.94 | 9.79 | 20,962 |
| May 27, 2025 | 9.89 | 9.8 | 9.8 | 9.9 | 9.78 | 139,337 |
| May 26, 2025 | 9.95 | 9.9 | 9.9 | 9.97 | 9.88 | 30,648 |
| May 25, 2025 | 10 | 9.94 | 9.94 | 10 | 9.89 | 174,769 |
| May 22, 2025 | 10 | 10 | 10 | 10.04 | 9.97 | 48,387 |
| May 21, 2025 | 10.04 | 10.06 | 10.06 | 10.08 | 10 | 29,026 |