4.59
-0.01(-0.22%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.62 | 4.59 | 4.59 | 4.65 | 4.56 | 76,231 |
| September 10, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.55 | 92,688 |
| September 09, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.54 | 66,017 |
| September 08, 2025 | 4.68 | 4.6 | 4.6 | 4.68 | 4.59 | 131,633 |
| September 07, 2025 | 4.63 | 4.61 | 4.61 | 4.65 | 4.6 | 75,588 |
| September 04, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.6 | 49,858 |
| September 03, 2025 | 4.57 | 4.63 | 4.63 | 4.63 | 4.57 | 46,560 |
| September 02, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.54 | 126,880 |
| September 01, 2025 | 4.67 | 4.63 | 4.63 | 4.69 | 4.62 | 81,808 |
| August 31, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.65 | 77,583 |
| August 28, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.69 | 88,675 |
| August 27, 2025 | 4.72 | 4.72 | 4.72 | 4.75 | 4.71 | 35,647 |
| August 26, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.69 | 49,828 |
| August 25, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.67 | 157,845 |
| August 24, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.65 | 47,491 |
| August 21, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.65 | 71,320 |
| August 20, 2025 | 4.71 | 4.69 | 4.69 | 4.73 | 4.68 | 66,988 |
| August 19, 2025 | 4.66 | 4.66 | 4.66 | 4.72 | 4.64 | 212,373 |
| 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 |