4.67
+0.01(+0.21%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.64 | 21,627 |
| August 17, 2025 | 4.65 | 4.66 | 4.66 | 4.69 | 4.64 | 210,287 |
| August 14, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.6 | 29,725 |
| August 13, 2025 | 4.63 | 4.63 | 4.63 | 4.68 | 4.63 | 29,187 |
| August 12, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.62 | 37,137 |
| August 11, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.67 | 22,925 |
| August 10, 2025 | 4.71 | 4.68 | 4.68 | 4.71 | 4.68 | 14,633 |
| August 07, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.7 | 14,598 |
| August 06, 2025 | 4.67 | 4.72 | 4.72 | 4.75 | 4.67 | 30,841 |
| August 05, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.66 | 73,980 |
| August 04, 2025 | 4.61 | 4.67 | 4.67 | 4.7 | 4.6 | 30,572 |
| August 03, 2025 | 4.61 | 4.63 | 4.63 | 4.65 | 4.6 | 57,517 |
| July 31, 2025 | 4.68 | 4.64 | 4.64 | 4.7 | 4.64 | 65,474 |
| July 30, 2025 | 4.62 | 4.68 | 4.68 | 4.7 | 4.62 | 34,051 |
| July 29, 2025 | 4.78 | 4.62 | 4.62 | 4.78 | 4.6 | 204,366 |
| July 28, 2025 | 4.86 | 4.78 | 4.7 | 4.93 | 4.78 | 133,756 |
| July 27, 2025 | 4.86 | 4.86 | 4.78 | 4.89 | 4.82 | 29,301 |
| July 24, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.8 | 93,742 |
| July 23, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.76 | 60,992 |
| July 22, 2025 | 4.85 | 4.76 | 4.76 | 4.85 | 4.72 | 83,209 |
| July 21, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.8 | 18,305 |
| July 20, 2025 | 4.89 | 4.83 | 4.83 | 4.89 | 4.82 | 73,816 |
| July 17, 2025 | 4.88 | 4.89 | 4.89 | 4.9 | 4.85 | 65,533 |
| July 16, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.85 | 50,778 |
| July 15, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.84 | 40,420 |
| July 14, 2025 | 4.9 | 4.92 | 4.92 | 4.93 | 4.9 | 39,901 |
| July 13, 2025 | 4.89 | 4.89 | 4.89 | 4.94 | 4.89 | 31,209 |
| July 10, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.85 | 49,259 |
| July 09, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.87 | 77,876 |
| July 08, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.87 | 41,863 |
| July 07, 2025 | 4.78 | 4.9 | 4.9 | 4.93 | 4.78 | 81,997 |
| July 06, 2025 | 4.71 | 4.8 | 4.8 | 4.82 | 4.7 | 83,225 |
| July 03, 2025 | 4.75 | 4.74 | 4.74 | 4.8 | 4.45 | 184,274 |
| July 02, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.77 | 64,837 |
| July 01, 2025 | 4.82 | 4.83 | 4.83 | 4.86 | 4.82 | 78,784 |
| June 30, 2025 | 4.86 | 4.81 | 4.81 | 4.88 | 4.76 | 133,611 |
| June 29, 2025 | 4.76 | 4.83 | 4.83 | 4.86 | 4.76 | 51,779 |
| June 26, 2025 | 4.72 | 4.78 | 4.78 | 4.78 | 4.72 | 38,804 |
| June 25, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.67 | 89,167 |
| June 24, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.62 | 124,348 |
| June 23, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.57 | 181,489 |
| June 22, 2025 | 4.55 | 4.63 | 4.63 | 4.66 | 4.55 | 31,956 |
| June 19, 2025 | 4.64 | 4.55 | 4.55 | 4.7 | 4.55 | 74,610 |
| June 18, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.6 | 51,498 |
| June 17, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.66 | 95,999 |
| June 16, 2025 | 4.66 | 4.74 | 4.74 | 4.75 | 4.66 | 64,413 |
| June 15, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.62 | 82,820 |
| June 12, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.72 | 63,609 |
| June 11, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.77 | 39,312 |
| June 04, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.76 | 52,318 |
| June 03, 2025 | 4.76 | 4.77 | 4.77 | 4.79 | 4.75 | 32,254 |
| June 02, 2025 | 4.77 | 4.77 | 4.77 | 4.78 | 4.75 | 26,087 |
| June 01, 2025 | 4.77 | 4.77 | 4.77 | 4.84 | 4.75 | 86,501 |
| May 29, 2025 | 4.78 | 4.84 | 4.84 | 4.87 | 4.78 | 139,015 |
| May 28, 2025 | 4.73 | 4.78 | 4.78 | 4.78 | 4.73 | 68,069 |
| May 27, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 96,559 |
| May 26, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.74 | 85,233 |
| May 25, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.76 | 94,624 |
| May 22, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.81 | 189,038 |
| May 21, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.86 | 55,241 |