9.05
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 06, 2025 | 9 | 9 | 9 | 9.02 | 8.95 | 121,353 |
| October 05, 2025 | 9.06 | 9 | 9 | 9.06 | 8.98 | 243,938 |
| October 02, 2025 | 9.04 | 9.03 | 9.03 | 9.05 | 8.99 | 43,670 |
| October 01, 2025 | 9 | 9.03 | 9.03 | 9.06 | 9 | 192,031 |
| September 30, 2025 | 9 | 9 | 9 | 9.03 | 8.98 | 20,251 |
| September 29, 2025 | 9.04 | 9.02 | 9.02 | 9.04 | 8.97 | 69,387 |
| September 28, 2025 | 9 | 9 | 9 | 9.03 | 8.99 | 57,570 |
| September 25, 2025 | 9.08 | 9.03 | 9.03 | 9.08 | 9.01 | 55,782 |
| September 24, 2025 | 9.03 | 9.08 | 9.08 | 9.08 | 9.02 | 50,500 |
| September 22, 2025 | 9.04 | 9.02 | 9.02 | 9.05 | 9.01 | 19,748 |
| September 21, 2025 | 9.01 | 9.02 | 9.02 | 9.06 | 8.99 | 94,598 |
| September 18, 2025 | 9.09 | 9.01 | 9.01 | 9.1 | 8.99 | 50,892 |
| September 17, 2025 | 9 | 9.09 | 9.09 | 9.1 | 9 | 45,727 |
| September 16, 2025 | 9.05 | 9 | 9 | 9.05 | 8.99 | 11,193 |
| September 15, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.99 | 14,850 |
| September 14, 2025 | 9.05 | 8.98 | 8.98 | 9.05 | 8.98 | 25,688 |
| 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 |