4.30
-0.03(-0.69%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.28 | 27,358 |
| September 25, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.28 | 43,017 |
| September 24, 2025 | 4.28 | 4.33 | 4.33 | 4.34 | 4.28 | 113,775 |
| September 22, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.28 | 55,282 |
| September 21, 2025 | 4.3 | 4.31 | 4.31 | 4.36 | 4.27 | 118,269 |
| September 18, 2025 | 4.35 | 4.2 | 4.2 | 4.35 | 4.2 | 74,819 |
| September 17, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.23 | 158,018 |
| September 16, 2025 | 4.19 | 4.24 | 4.24 | 4.29 | 4.19 | 19,459 |
| September 15, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.18 | 13,560 |
| September 14, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.18 | 145,740 |
| September 11, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.19 | 31,169 |
| September 10, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.2 | 10,495 |
| September 09, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.2 | 30,852 |
| September 08, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.19 | 20,036 |
| September 07, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.19 | 51,333 |
| September 04, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.21 | 54,763 |
| September 03, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.21 | 15,010 |
| September 02, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.18 | 31,542 |
| September 01, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.24 | 79,299 |
| August 31, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.24 | 30,097 |
| August 28, 2025 | 4.24 | 4.24 | 4.24 | 4.28 | 4.24 | 81,295 |
| August 27, 2025 | 4.34 | 4.29 | 4.29 | 4.34 | 4.23 | 106,463 |
| August 26, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.25 | 80,035 |
| August 25, 2025 | 4.23 | 4.25 | 4.25 | 4.34 | 4.23 | 204,528 |
| August 24, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.18 | 63,129 |
| August 21, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.16 | 75,327 |
| August 20, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.21 | 53,694 |
| August 19, 2025 | 4.2 | 4.24 | 4.24 | 4.27 | 4.18 | 269,272 |
| 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 |