9.85
-0.03(-0.30%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.8 | 9.85 | 9.85 | 9.87 | 9.79 | 77,980 |
| February 18, 2026 | 9.84 | 9.88 | 9.88 | 9.91 | 9.8 | 19,681 |
| February 17, 2026 | 9.93 | 9.88 | 9.88 | 10 | 9.8 | 62,362 |
| February 16, 2026 | 9.95 | 9.93 | 9.93 | 10 | 9.93 | 18,565 |
| February 15, 2026 | 9.9 | 9.96 | 9.96 | 9.99 | 9.9 | 14,948 |
| February 12, 2026 | 9.87 | 9.9 | 9.9 | 10 | 9.85 | 38,606 |
| February 11, 2026 | 9.8 | 9.82 | 9.82 | 9.94 | 9.79 | 75,914 |
| February 10, 2026 | 10.18 | 9.78 | 9.78 | 10.18 | 9.77 | 936,920 |
| February 09, 2026 | 10.14 | 10.15 | 10.15 | 10.17 | 10.1 | 28,028 |
| February 08, 2026 | 10.12 | 10.13 | 10.13 | 10.35 | 10.08 | 323,103 |
| February 05, 2026 | 10.22 | 10.39 | 10.22 | 10.39 | 10.16 | 66,598 |
| February 04, 2026 | 10.23 | 10.3 | 10.13 | 10.3 | 10.21 | 43,489 |
| February 03, 2026 | 10.24 | 10.19 | 10.02 | 10.24 | 10.05 | 27,536 |
| February 02, 2026 | 10.15 | 10.24 | 10.07 | 10.26 | 10.12 | 23,397 |
| February 01, 2026 | 10.15 | 10.15 | 9.98 | 10.26 | 10.14 | 39,160 |
| January 29, 2026 | 10.12 | 10.15 | 10.15 | 10.24 | 10.12 | 17,526 |
| January 28, 2026 | 10.25 | 10.16 | 10.16 | 10.25 | 10.12 | 12,047 |
| January 27, 2026 | 10.25 | 10.12 | 10.12 | 10.26 | 10.12 | 28,412 |
| January 26, 2026 | 10.14 | 10.18 | 10.18 | 10.26 | 10.1 | 10,246 |
| January 25, 2026 | 10.04 | 10.17 | 10.17 | 10.26 | 10 | 30,605 |
| January 22, 2026 | 9.98 | 10.05 | 10.05 | 10.09 | 9.98 | 48,115 |
| January 21, 2026 | 9.96 | 9.98 | 9.98 | 10 | 9.95 | 5,258 |
| January 20, 2026 | 9.93 | 9.93 | 9.93 | 9.96 | 9.93 | 8,716 |
| January 19, 2026 | 9.94 | 9.92 | 9.92 | 9.97 | 9.91 | 22,866 |
| January 18, 2026 | 10 | 9.95 | 9.95 | 10 | 9.91 | 9,290 |
| January 15, 2026 | 9.93 | 9.9 | 9.9 | 10 | 9.89 | 21,511 |
| January 14, 2026 | 10.14 | 9.93 | 9.93 | 10.14 | 9.91 | 602,822 |
| 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 |