9.12
-0.07(-0.76%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.23 | 9.12 | 9.12 | 9.23 | 9.07 | 39,061 |
| February 18, 2026 | 9.11 | 9.19 | 9.19 | 9.2 | 9.1 | 13,170 |
| February 17, 2026 | 9.23 | 9.12 | 9.12 | 9.23 | 9.12 | 50,768 |
| February 16, 2026 | 9.25 | 9.21 | 9.21 | 9.26 | 9.21 | 3,289 |
| February 15, 2026 | 9.19 | 9.21 | 9.21 | 9.25 | 9.19 | 32,362 |
| February 12, 2026 | 9.14 | 9.19 | 9.19 | 9.22 | 9.14 | 37,280 |
| February 11, 2026 | 9.24 | 9.17 | 9.17 | 9.24 | 9.16 | 19,011 |
| February 10, 2026 | 9.21 | 9.2 | 9.2 | 9.24 | 9.16 | 36,752 |
| February 09, 2026 | 9.24 | 9.24 | 9.24 | 9.25 | 9.17 | 16,441 |
| February 08, 2026 | 9.23 | 9.24 | 9.24 | 9.24 | 9.14 | 16,834 |
| February 05, 2026 | 9.12 | 9.23 | 9.23 | 9.24 | 9.1 | 21,918 |
| February 04, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | 43,065 |
| February 03, 2026 | 9.2 | 9.25 | 9.25 | 9.26 | 9.2 | 8,359 |
| February 02, 2026 | 9.28 | 9.2 | 9.2 | 9.28 | 9.18 | 8,314 |
| February 01, 2026 | 9.1 | 9.28 | 9.28 | 9.29 | 9.1 | 33,073 |
| January 29, 2026 | 9.29 | 9.26 | 9.26 | 9.29 | 9.11 | 32,146 |
| January 28, 2026 | 9.29 | 9.27 | 9.27 | 9.29 | 9.17 | 27,197 |
| January 27, 2026 | 9.21 | 9.27 | 9.27 | 9.27 | 9.21 | 19,917 |
| January 26, 2026 | 9.09 | 9.23 | 9.23 | 9.3 | 9.08 | 33,165 |
| January 25, 2026 | 9.1 | 9.2 | 9.2 | 9.3 | 9.09 | 101,411 |
| January 22, 2026 | 8.86 | 9.09 | 9.09 | 9.1 | 8.86 | 313,827 |
| January 21, 2026 | 8.81 | 8.85 | 8.85 | 8.93 | 8.78 | 142,502 |
| January 20, 2026 | 8.89 | 8.84 | 8.84 | 8.89 | 8.83 | 7,986 |
| January 19, 2026 | 8.77 | 8.78 | 8.78 | 8.85 | 8.77 | 65,306 |
| January 18, 2026 | 8.85 | 8.83 | 8.83 | 8.85 | 8.77 | 19,449 |
| January 15, 2026 | 8.8 | 8.51 | 8.51 | 8.84 | 8.51 | 27,611 |
| January 14, 2026 | 8.88 | 8.8 | 8.8 | 8.9 | 8.75 | 55,398 |
| January 13, 2026 | 8.89 | 8.88 | 8.88 | 8.9 | 8.84 | 13,756 |
| January 12, 2026 | 8.88 | 8.89 | 8.89 | 8.9 | 8.87 | 18,007 |
| January 11, 2026 | 8.85 | 8.89 | 8.89 | 8.89 | 8.8 | 5,875 |
| January 08, 2026 | 8.9 | 8.8 | 8.8 | 8.9 | 8.75 | 23,607 |
| January 07, 2026 | 8.88 | 8.88 | 8.88 | 8.95 | 8.88 | 5,658 |
| January 06, 2026 | 8.85 | 8.92 | 8.92 | 8.95 | 8.85 | 27,082 |
| January 05, 2026 | 8.85 | 8.9 | 8.9 | 8.92 | 8.85 | 22,456 |
| January 04, 2026 | 8.9 | 8.9 | 8.9 | 8.91 | 8.85 | 25,277 |
| January 01, 2026 | 8.8 | 8.9 | 8.9 | 8.91 | 8.8 | 14,169 |
| December 31, 2025 | 8.6 | 8.81 | 8.81 | 8.89 | 8.6 | 18,526 |
| December 30, 2025 | 8.65 | 8.6 | 8.6 | 8.66 | 8.59 | 78,955 |
| 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 |