8.60
-0.01(-0.12%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 8.77 | 8.61 | 8.61 | 8.77 | 8.52 | 217,197 |
| December 28, 2025 | 8.83 | 8.8 | 8.8 | 8.85 | 8.67 | 118,582 |
| December 25, 2025 | 8.84 | 8.83 | 8.83 | 8.84 | 8.77 | 16,450 |
| December 24, 2025 | 8.91 | 8.79 | 8.79 | 8.92 | 8.78 | 114,230 |
| December 23, 2025 | 8.85 | 8.91 | 8.91 | 8.91 | 8.8 | 98,916 |
| December 22, 2025 | 8.87 | 8.85 | 8.85 | 8.91 | 8.84 | 47,055 |
| December 21, 2025 | 8.91 | 8.88 | 8.88 | 8.93 | 8.87 | 29,676 |
| December 18, 2025 | 8.91 | 8.9 | 8.9 | 8.97 | 8.9 | 24,430 |
| December 17, 2025 | 8.92 | 8.91 | 8.91 | 8.98 | 8.91 | 8,846 |
| December 16, 2025 | 8.93 | 8.92 | 8.92 | 8.99 | 8.92 | 30,128 |
| December 15, 2025 | 8.96 | 8.94 | 8.94 | 9.03 | 8.94 | 17,925 |
| December 14, 2025 | 8.98 | 8.95 | 8.95 | 9.01 | 8.95 | 6,196 |
| December 11, 2025 | 8.99 | 8.98 | 8.98 | 9.01 | 8.97 | 23,540 |
| December 10, 2025 | 8.99 | 8.98 | 8.98 | 9 | 8.95 | 14,492 |
| December 09, 2025 | 9.07 | 8.95 | 8.95 | 9.07 | 8.81 | 72,645 |
| December 08, 2025 | 9.07 | 9.06 | 9.06 | 9.08 | 9.01 | 45,770 |
| December 07, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.03 | 34,693 |
| December 04, 2025 | 9.01 | 9.07 | 9.07 | 9.07 | 8.99 | 49,185 |
| December 03, 2025 | 8.98 | 9 | 9 | 9.04 | 8.94 | 44,588 |
| December 02, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.97 | 25,929 |
| December 01, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | 21,917 |
| November 30, 2025 | 9.01 | 9.01 | 9.01 | 9.03 | 8.98 | 28,560 |
| November 27, 2025 | 9.03 | 9 | 9 | 9.03 | 8.98 | 13,075 |
| November 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.94 | 46,654 |
| November 25, 2025 | 9.04 | 9.03 | 9.03 | 9.04 | 8.98 | 11,471 |
| November 24, 2025 | 9.02 | 9.04 | 9.04 | 9.04 | 8.98 | 15,609 |
| November 23, 2025 | 9.02 | 9.02 | 9.02 | 9.04 | 8.98 | 37,505 |
| November 20, 2025 | 9.05 | 9.02 | 9.02 | 9.05 | 9 | 10,203 |
| November 19, 2025 | 9.07 | 9.05 | 9.05 | 9.07 | 9.03 | 5,953 |
| November 18, 2025 | 9.01 | 9.05 | 9.05 | 9.06 | 9 | 38,368 |
| November 17, 2025 | 9.02 | 9.04 | 9.04 | 9.04 | 9 | 17,833 |
| November 16, 2025 | 9 | 9.04 | 9.04 | 9.07 | 9 | 7,590 |
| November 13, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.03 | 14,669 |
| November 12, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.03 | 30,050 |
| November 11, 2025 | 9.03 | 9.06 | 9.06 | 9.07 | 9 | 39,335 |
| November 10, 2025 | 9 | 9.03 | 9.03 | 9.08 | 8.99 | 58,349 |
| November 09, 2025 | 8.99 | 9 | 9 | 9.06 | 8.99 | 11,241 |
| November 06, 2025 | 9 | 9.08 | 9.08 | 9.09 | 8.98 | 165,482 |
| November 05, 2025 | 9.04 | 9 | 9 | 9.04 | 8.97 | 3,900 |
| November 04, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9 | 20,667 |
| November 03, 2025 | 9.01 | 9.04 | 9.04 | 9.06 | 8.97 | 35,677 |
| November 02, 2025 | 9.06 | 9.01 | 9.01 | 9.06 | 9.01 | 10,925 |
| October 30, 2025 | 9.01 | 9.05 | 9.05 | 9.07 | 9.01 | 28,721 |
| October 29, 2025 | 9.05 | 9.03 | 9.03 | 9.05 | 9.01 | 12,393 |
| October 28, 2025 | 8.98 | 9.05 | 9.05 | 9.06 | 8.98 | 78,644 |
| October 27, 2025 | 8.97 | 8.99 | 8.99 | 9 | 8.97 | 27,155 |
| October 26, 2025 | 8.95 | 8.98 | 8.98 | 8.99 | 8.95 | 25,837 |
| October 23, 2025 | 8.98 | 8.95 | 8.95 | 8.99 | 8.95 | 67,371 |
| October 22, 2025 | 8.97 | 8.98 | 8.98 | 8.99 | 8.95 | 59,753 |
| October 21, 2025 | 9 | 8.97 | 8.97 | 9 | 8.95 | 28,862 |
| October 20, 2025 | 9 | 8.97 | 8.97 | 9 | 8.95 | 35,278 |
| October 19, 2025 | 8.99 | 9 | 9 | 9 | 8.97 | 9,204 |
| October 16, 2025 | 8.99 | 8.97 | 8.97 | 9 | 8.96 | 30,332 |
| October 15, 2025 | 9.01 | 8.99 | 8.99 | 9.02 | 8.97 | 16,139 |
| October 14, 2025 | 8.99 | 9.01 | 9.01 | 9.01 | 8.96 | 48,176 |
| October 13, 2025 | 8.98 | 8.98 | 8.98 | 8.99 | 8.97 | 9,394 |
| October 12, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.97 | 31,617 |
| October 09, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.98 | 3,509 |
| October 08, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.97 | 45,339 |
| October 07, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.98 | 18,239 |