8.99
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.96 | 38,212 |
| September 10, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.98 | 14,373 |
| September 09, 2025 | 9.05 | 9 | 9 | 9.05 | 9 | 10,601 |
| September 08, 2025 | 9.02 | 9.05 | 9.05 | 9.05 | 9 | 30,159 |
| September 07, 2025 | 9.05 | 9.03 | 9.03 | 9.09 | 9.02 | 23,550 |
| September 04, 2025 | 9.02 | 9.05 | 9.05 | 9.05 | 9.02 | 17,624 |
| September 03, 2025 | 9.05 | 9.06 | 9.06 | 9.07 | 9.01 | 13,806 |
| September 02, 2025 | 9.02 | 9.05 | 9.05 | 9.08 | 9 | 27,727 |
| September 01, 2025 | 9.05 | 9.02 | 9.02 | 9.07 | 9.01 | 29,046 |
| August 31, 2025 | 9.02 | 9.07 | 9.07 | 9.07 | 9.02 | 39,077 |
| August 28, 2025 | 9.11 | 9.1 | 9.1 | 9.11 | 9.08 | 15,461 |
| August 27, 2025 | 9.02 | 9.11 | 9.11 | 9.14 | 9.02 | 117,282 |
| August 26, 2025 | 9.02 | 9 | 9 | 9.04 | 9 | 144,304 |
| August 25, 2025 | 8.99 | 9 | 9 | 9.04 | 8.99 | 24,725 |
| August 24, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.98 | 59,420 |
| August 21, 2025 | 9 | 9.06 | 9.06 | 9.06 | 9 | 30,534 |
| August 20, 2025 | 9.04 | 9.01 | 9.01 | 9.07 | 9 | 42,158 |
| August 19, 2025 | 8.98 | 9.04 | 9.04 | 9.07 | 8.98 | 307,130 |
| August 18, 2025 | 9.03 | 9.06 | 9.06 | 9.18 | 9.03 | 258,527 |
| August 17, 2025 | 9.28 | 9.36 | 9.03 | 9.56 | 9.28 | 556,660 |
| August 14, 2025 | 9.42 | 9.43 | 9.1 | 9.58 | 9.18 | 141,841 |
| August 13, 2025 | 9.3 | 9.4 | 9.07 | 9.61 | 9.3 | 52,540 |
| August 12, 2025 | 9.31 | 9.57 | 9.23 | 9.85 | 9.31 | 279,353 |
| August 11, 2025 | 9.35 | 9.3 | 8.97 | 9.4 | 9.29 | 13,870 |
| August 10, 2025 | 9.42 | 9.35 | 9.02 | 9.44 | 9.35 | 66,290 |
| August 07, 2025 | 9.43 | 9.42 | 9.09 | 9.44 | 9.39 | 8,078 |
| August 06, 2025 | 9.39 | 9.43 | 9.1 | 9.43 | 9.39 | 16,329 |
| August 05, 2025 | 9.2 | 9.43 | 9.1 | 9.43 | 9.2 | 46,717 |
| August 04, 2025 | 9.15 | 9.43 | 9.43 | 9.48 | 9.15 | 40,296 |
| August 03, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.18 | 15,319 |
| July 31, 2025 | 9.18 | 9.25 | 9.25 | 9.27 | 9.16 | 40,848 |
| July 30, 2025 | 9.26 | 9.25 | 9.25 | 9.27 | 9.18 | 4,799 |
| July 29, 2025 | 9.28 | 9.27 | 9.27 | 9.29 | 9.1 | 92,066 |
| July 28, 2025 | 9.37 | 9.3 | 9.3 | 9.42 | 9.29 | 40,894 |
| July 27, 2025 | 9.31 | 9.4 | 9.4 | 9.55 | 9.28 | 42,568 |
| July 24, 2025 | 9.28 | 9.32 | 9.32 | 9.32 | 9.2 | 35,260 |
| July 23, 2025 | 9.22 | 9.28 | 9.28 | 9.28 | 9.19 | 15,167 |
| July 22, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.17 | 34,523 |
| July 21, 2025 | 9.12 | 9.23 | 9.23 | 9.26 | 9.12 | 21,789 |
| July 20, 2025 | 9.15 | 9.31 | 9.31 | 9.32 | 9.15 | 39,603 |
| July 17, 2025 | 9.19 | 9.15 | 9.15 | 9.19 | 9.13 | 31,923 |
| July 16, 2025 | 9.13 | 9.17 | 9.17 | 9.22 | 9.13 | 47,936 |
| July 15, 2025 | 9.19 | 9.13 | 9.13 | 9.23 | 9.12 | 11,328 |
| July 14, 2025 | 9.28 | 9.1 | 9.1 | 9.32 | 9.1 | 140,460 |
| July 13, 2025 | 9.25 | 9.28 | 9.28 | 9.35 | 9.25 | 17,314 |
| July 10, 2025 | 9.21 | 9.25 | 9.25 | 9.33 | 9.21 | 10,835 |
| July 09, 2025 | 9.22 | 9.21 | 9.21 | 9.3 | 9.2 | 18,899 |
| July 08, 2025 | 9.3 | 9.22 | 9.22 | 9.3 | 9.21 | 55,690 |
| July 07, 2025 | 9.28 | 9.4 | 9.4 | 9.61 | 9.28 | 204,357 |
| July 06, 2025 | 9.22 | 9.28 | 9.28 | 9.3 | 9.16 | 47,860 |
| July 03, 2025 | 9.3 | 9.22 | 9.22 | 9.3 | 9.2 | 8,144 |
| July 02, 2025 | 9.21 | 9.24 | 9.24 | 9.28 | 9.21 | 6,746 |
| July 01, 2025 | 9.15 | 9.14 | 9.14 | 9.37 | 9.03 | 53,558 |
| June 30, 2025 | 9.32 | 9.01 | 9.01 | 9.39 | 9.01 | 27,766 |
| June 29, 2025 | 9.25 | 9.32 | 9.32 | 9.36 | 9.25 | 16,609 |
| June 26, 2025 | 9.27 | 9.25 | 9.25 | 9.27 | 9.2 | 10,434 |
| June 25, 2025 | 9.14 | 9.14 | 9.14 | 9.24 | 9.14 | 17,936 |
| June 24, 2025 | 9.15 | 9.14 | 9.14 | 9.2 | 9.14 | 43,728 |
| June 23, 2025 | 9.04 | 9.1 | 9.1 | 9.11 | 9.04 | 11,233 |
| June 22, 2025 | 9.03 | 9.03 | 9.03 | 9.09 | 9.03 | 27,278 |