4.23
+0.07(+1.68%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.2 | 4.23 | 4.23 | 4.39 | 4.2 | 373,415 |
| August 17, 2025 | 4.2 | 4.16 | 4.16 | 4.29 | 4.16 | 92,132 |
| August 14, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.21 | 83,755 |
| August 13, 2025 | 4.21 | 4.26 | 4.26 | 4.32 | 4.21 | 33,948 |
| August 12, 2025 | 4.32 | 4.21 | 4.21 | 4.35 | 4.21 | 29,851 |
| August 11, 2025 | 4.28 | 4.35 | 4.35 | 4.35 | 4.28 | 43,208 |
| August 10, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.27 | 38,913 |
| August 07, 2025 | 4.47 | 4.4 | 4.4 | 4.5 | 4.38 | 198,426 |
| August 06, 2025 | 4.44 | 4.47 | 4.47 | 4.49 | 4.38 | 211,747 |
| August 05, 2025 | 4.43 | 4.44 | 4.44 | 4.49 | 4.33 | 304,530 |
| August 04, 2025 | 4.07 | 4.4 | 4.4 | 4.41 | 4.06 | 855,056 |
| August 03, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.02 | 108,308 |
| July 31, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.03 | 37,548 |
| July 30, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 4.02 | 64,930 |
| July 29, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4.01 | 116,865 |
| July 28, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.04 | 74,490 |
| July 27, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.03 | 98,608 |
| July 24, 2025 | 4.09 | 4.06 | 4.06 | 4.12 | 4.06 | 95,358 |
| July 23, 2025 | 4.23 | 4.07 | 4.07 | 4.28 | 4.01 | 933,399 |
| July 22, 2025 | 4.36 | 4.29 | 4.29 | 4.37 | 4.21 | 128,281 |
| July 21, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.27 | 241,633 |
| July 20, 2025 | 4.49 | 4.36 | 4.36 | 4.53 | 4.3 | 458,517 |
| July 17, 2025 | 4.25 | 4.47 | 4.47 | 4.65 | 4.25 | 2.41M |
| July 16, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.22 | 381,197 |
| July 15, 2025 | 4.12 | 4.33 | 4.33 | 4.44 | 4.12 | 1.5M |
| July 14, 2025 | 4.12 | 4.12 | 4.12 | 4.18 | 4.08 | 190,571 |
| July 13, 2025 | 4.21 | 4.17 | 4.17 | 4.25 | 4.12 | 254,812 |
| July 10, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.2 | 52,876 |
| July 09, 2025 | 4.29 | 4.22 | 4.22 | 4.3 | 4.21 | 59,103 |
| July 08, 2025 | 4.2 | 4.26 | 4.26 | 4.26 | 4.2 | 72,110 |
| July 07, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.22 | 84,978 |
| July 06, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.18 | 87,453 |
| July 03, 2025 | 4.28 | 4.25 | 4.25 | 4.34 | 4 | 197,627 |
| July 02, 2025 | 4.27 | 4.28 | 4.28 | 4.34 | 4.21 | 216,554 |
| July 01, 2025 | 4.25 | 4.27 | 4.27 | 4.32 | 4.25 | 135,993 |
| June 30, 2025 | 4.31 | 4.26 | 4.26 | 4.31 | 4.24 | 55,892 |
| June 29, 2025 | 4.32 | 4.32 | 4.32 | 4.4 | 4.27 | 101,616 |
| June 26, 2025 | 4.22 | 4.26 | 4.26 | 4.32 | 4.19 | 143,164 |
| June 25, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.17 | 110,571 |
| June 24, 2025 | 4.11 | 4.21 | 4.21 | 4.22 | 4.11 | 198,262 |
| June 23, 2025 | 4.06 | 4.09 | 4.09 | 4.16 | 4.06 | 67,674 |
| June 22, 2025 | 4.13 | 4.06 | 4.06 | 4.16 | 4.05 | 71,940 |
| June 19, 2025 | 4.07 | 4.07 | 4.07 | 4.15 | 4.04 | 121,509 |
| June 18, 2025 | 4.2 | 4.07 | 4.07 | 4.23 | 4.02 | 168,302 |
| June 17, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.2 | 112,118 |
| June 16, 2025 | 4.22 | 4.29 | 4.29 | 4.31 | 4.2 | 307,202 |
| June 15, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.23 | 130,537 |
| June 12, 2025 | 4.49 | 4.38 | 4.38 | 4.49 | 4.34 | 176,949 |
| June 11, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.36 | 232,014 |
| June 04, 2025 | 4.29 | 4.38 | 4.38 | 4.45 | 4.28 | 312,157 |
| June 03, 2025 | 4.25 | 4.34 | 4.34 | 4.34 | 4.2 | 230,239 |
| June 02, 2025 | 4.25 | 4.28 | 4.28 | 4.31 | 4.23 | 230,893 |
| June 01, 2025 | 4.36 | 4.25 | 4.25 | 4.36 | 4.25 | 196,504 |
| May 29, 2025 | 4.29 | 4.32 | 4.32 | 4.4 | 4.29 | 259,585 |
| May 28, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.28 | 229,419 |
| May 27, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.23 | 193,071 |
| May 26, 2025 | 4.3 | 4.35 | 4.35 | 4.45 | 4.25 | 393,527 |
| May 25, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.3 | 163,466 |
| May 22, 2025 | 4.35 | 4.32 | 4.32 | 4.46 | 4.32 | 504,195 |
| May 21, 2025 | 4.45 | 4.37 | 4.37 | 4.46 | 4.3 | 224,359 |