4.06
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 3,454 |
| December 23, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4 | 83,616 |
| December 22, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4.01 | 33,523 |
| December 21, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.01 | 16,969 |
| December 18, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 4.03 | 23,837 |
| December 17, 2025 | 4.08 | 4.03 | 4.03 | 4.08 | 4.01 | 17,259 |
| December 16, 2025 | 4.1 | 4 | 4 | 4.1 | 4 | 94,222 |
| December 15, 2025 | 4.03 | 4.04 | 4.04 | 4.11 | 4.03 | 23,019 |
| December 14, 2025 | 4.06 | 4.06 | 4.06 | 4.12 | 4.05 | 23,649 |
| December 11, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 76,776 |
| December 10, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.07 | 19,466 |
| December 09, 2025 | 4.07 | 4.1 | 4.1 | 4.13 | 4.03 | 20,658 |
| December 08, 2025 | 4.05 | 4.04 | 4.04 | 4.17 | 4.02 | 100,787 |
| December 07, 2025 | 4.12 | 4.09 | 4.09 | 4.16 | 4.06 | 62,934 |
| December 04, 2025 | 4.1 | 4.11 | 4.11 | 4.17 | 4.09 | 130,146 |
| December 03, 2025 | 4.07 | 4.13 | 4.13 | 4.17 | 4.02 | 25,383 |
| December 02, 2025 | 4.01 | 4.07 | 4.07 | 4.08 | 4.01 | 38,231 |
| December 01, 2025 | 4.01 | 4 | 4 | 4.07 | 4 | 46,916 |
| November 30, 2025 | 4.03 | 4.02 | 4.02 | 4.1 | 4.01 | 30,427 |
| November 27, 2025 | 4.04 | 4.02 | 4.02 | 4.12 | 4.02 | 37,865 |
| November 26, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 3.72 | 101,231 |
| November 25, 2025 | 4.05 | 4.13 | 4.13 | 4.15 | 4.05 | 35,464 |
| November 24, 2025 | 4.11 | 4.05 | 4.05 | 4.14 | 4.05 | 51,228 |
| November 23, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.04 | 86,323 |
| November 20, 2025 | 4.22 | 4.2 | 4.2 | 4.26 | 4.16 | 34,555 |
| November 19, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.19 | 1.38M |
| November 18, 2025 | 4.18 | 4.26 | 4.26 | 4.34 | 4.18 | 1.73M |
| November 17, 2025 | 4.15 | 4.17 | 4.17 | 4.34 | 4.15 | 1.02M |
| November 16, 2025 | 4.2 | 4.15 | 4.15 | 4.25 | 4.15 | 42,275 |
| November 13, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.19 | 21,899 |
| November 12, 2025 | 4.26 | 4.2 | 4.2 | 4.26 | 4.2 | 59,370 |
| November 11, 2025 | 4.25 | 4.19 | 4.19 | 4.27 | 4.18 | 22,522 |
| November 10, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 20,952 |
| November 09, 2025 | 4.3 | 4.19 | 4.19 | 4.32 | 4.15 | 126,727 |
| November 06, 2025 | 4.24 | 4.3 | 4.3 | 4.38 | 4.24 | 82,380 |
| November 05, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.21 | 53,789 |
| November 04, 2025 | 4.26 | 4.29 | 4.29 | 4.29 | 4.21 | 181,401 |
| November 03, 2025 | 4.34 | 4.28 | 4.28 | 4.34 | 4.26 | 98,706 |
| November 02, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.31 | 87,403 |
| October 30, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.3 | 200,309 |
| October 29, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.27 | 81,387 |
| October 28, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.3 | 34,670 |
| October 27, 2025 | 4.33 | 4.35 | 4.35 | 4.38 | 4.32 | 84,601 |
| October 26, 2025 | 4.26 | 4.33 | 4.33 | 4.38 | 4.26 | 232,050 |
| October 23, 2025 | 4.25 | 4.26 | 4.26 | 4.36 | 4.25 | 96,750 |
| October 22, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.21 | 128,551 |
| October 21, 2025 | 4.24 | 4.23 | 4.23 | 4.25 | 4.2 | 51,789 |
| October 20, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.19 | 76,455 |
| October 19, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.17 | 40,878 |
| October 16, 2025 | 4.21 | 4.19 | 4.19 | 4.23 | 4.18 | 55,880 |
| October 15, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.12 | 55,070 |
| October 14, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 43,384 |
| October 13, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.13 | 40,750 |
| October 12, 2025 | 4.18 | 4.13 | 4.13 | 4.18 | 4.1 | 35,190 |
| October 09, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.15 | 33,675 |
| October 08, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.17 | 47,864 |
| October 07, 2025 | 4.2 | 4.24 | 4.24 | 4.25 | 4.15 | 296,099 |
| October 06, 2025 | 4.15 | 4.27 | 4.27 | 4.27 | 4.14 | 134,895 |
| October 05, 2025 | 4.12 | 4.15 | 4.15 | 4.15 | 4.1 | 68,201 |
| October 02, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.11 | 53,404 |
