4.20
-0.07(-1.64%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.17 | 4.2 | 4.2 | 4.24 | 4.17 | 127,805 |
| August 17, 2025 | 4.24 | 4.27 | 4.17 | 4.29 | 4.22 | 99,881 |
| August 14, 2025 | 4.18 | 4.23 | 4.13 | 4.24 | 4.18 | 119,119 |
| August 13, 2025 | 4.21 | 4.18 | 4.08 | 4.22 | 4.16 | 30,020 |
| August 12, 2025 | 4.25 | 4.21 | 4.11 | 4.27 | 4.16 | 80,785 |
| August 11, 2025 | 4.25 | 4.21 | 4.11 | 4.3 | 4.2 | 145,854 |
| August 10, 2025 | 4.21 | 4.22 | 4.12 | 4.25 | 4.21 | 43,618 |
| August 07, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.2 | 85,087 |
| August 06, 2025 | 4.2 | 4.24 | 4.24 | 4.25 | 4.19 | 34,919 |
| August 05, 2025 | 4.19 | 4.24 | 4.24 | 4.24 | 4.18 | 31,716 |
| August 04, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.15 | 24,571 |
| August 03, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.14 | 42,691 |
| July 31, 2025 | 4.16 | 4.18 | 4.18 | 4.19 | 4.16 | 72,368 |
| July 30, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.16 | 28,482 |
| July 29, 2025 | 4.23 | 4.16 | 4.16 | 4.28 | 4.16 | 62,867 |
| July 28, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.23 | 77,865 |
| July 27, 2025 | 4.52 | 4.3 | 4.3 | 4.52 | 4.27 | 159,168 |
| July 24, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.22 | 51,842 |
| July 23, 2025 | 4.15 | 4.25 | 4.25 | 4.26 | 4.15 | 15,360 |
| July 22, 2025 | 4.23 | 4.26 | 4.26 | 4.29 | 4.14 | 69,351 |
| July 21, 2025 | 4.32 | 4.22 | 4.22 | 4.38 | 4.22 | 210,685 |
| July 20, 2025 | 4.24 | 4.24 | 4.24 | 4.32 | 4.22 | 105,985 |
| July 17, 2025 | 4.25 | 4.27 | 4.27 | 4.29 | 4.23 | 9,991 |
| July 16, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.23 | 44,333 |
| July 15, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.26 | 40,692 |
| July 14, 2025 | 4.29 | 4.33 | 4.33 | 4.33 | 4.26 | 81,082 |
| July 13, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.25 | 65,484 |
| July 10, 2025 | 4.35 | 4.3 | 4.3 | 4.35 | 4.29 | 60,063 |
| July 09, 2025 | 4.3 | 4.34 | 4.34 | 4.4 | 4.29 | 163,280 |
| July 08, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.27 | 90,238 |
| July 07, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.26 | 29,735 |
| July 06, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.23 | 11,394 |
| July 03, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.2 | 53,268 |
| July 02, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.22 | 55,347 |
| July 01, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 34,376 |
| June 30, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.2 | 85,413 |
| June 29, 2025 | 4.27 | 4.25 | 4.25 | 4.34 | 4.21 | 314,021 |
| June 26, 2025 | 4.21 | 4.27 | 4.27 | 4.27 | 4.2 | 114,768 |
| June 25, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.17 | 223,106 |
| June 24, 2025 | 4.09 | 4.18 | 4.18 | 4.21 | 4.08 | 336,522 |
| June 23, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.03 | 39,361 |
| June 22, 2025 | 4.05 | 4.01 | 4.01 | 4.08 | 3.99 | 216,514 |
| June 19, 2025 | 4.09 | 4.01 | 4.01 | 4.09 | 4 | 85,407 |
| June 18, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.04 | 122,208 |
| June 17, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 4.08 | 132,200 |
| June 16, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.13 | 32,630 |
| June 15, 2025 | 4.17 | 4.13 | 4.13 | 4.2 | 4.09 | 321,974 |
| June 12, 2025 | 4.28 | 4.22 | 4.22 | 4.28 | 4.21 | 113,304 |
| June 11, 2025 | 4.27 | 4.29 | 4.29 | 4.32 | 4.26 | 57,893 |
| June 04, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.26 | 71,614 |
| June 03, 2025 | 4.27 | 4.26 | 4.26 | 4.29 | 4.25 | 19,444 |
| June 02, 2025 | 4.25 | 4.26 | 4.26 | 4.34 | 4.21 | 90,726 |
| June 01, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.11 | 166,629 |
| May 29, 2025 | 4.28 | 4.28 | 4.28 | 4.36 | 4.27 | 92,855 |
| May 28, 2025 | 4.26 | 4.26 | 4.26 | 4.34 | 4.24 | 61,545 |
| May 27, 2025 | 4.24 | 4.27 | 4.27 | 4.4 | 4.24 | 130,858 |
| May 26, 2025 | 4.26 | 4.25 | 4.25 | 4.29 | 4.23 | 64,914 |
| May 25, 2025 | 4.27 | 4.26 | 4.26 | 4.29 | 4.25 | 102,996 |
| May 22, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.27 | 56,039 |
| May 21, 2025 | 4.35 | 4.33 | 4.33 | 4.38 | 4.29 | 176,513 |