4.97
+0.03(+0.61%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 4.93 | 4.97 | 4.97 | 5.02 | 4.87 | 644,361 |
| February 18, 2026 | 4.91 | 4.94 | 4.94 | 5.02 | 4.67 | 335,447 |
| February 17, 2026 | 5 | 4.89 | 4.89 | 5 | 4.86 | 113,888 |
| February 16, 2026 | 5 | 5 | 5 | 5.07 | 4.97 | 378,674 |
| February 15, 2026 | 5 | 5.01 | 5.01 | 5.03 | 4.86 | 735,000 |
| February 12, 2026 | 4.78 | 4.92 | 4.92 | 5 | 4.74 | 679,163 |
| February 11, 2026 | 4.71 | 4.77 | 4.77 | 4.79 | 4.46 | 334,612 |
| February 10, 2026 | 4.5 | 4.77 | 4.77 | 4.79 | 4.45 | 360,564 |
| February 09, 2026 | 4.35 | 4.5 | 4.5 | 4.64 | 4.35 | 529,479 |
| February 08, 2026 | 4.5 | 4.38 | 4.38 | 4.5 | 4.3 | 211,019 |
| February 05, 2026 | 4.28 | 4.48 | 4.48 | 4.54 | 4.25 | 642,692 |
| February 04, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.25 | 5,302 |
| February 03, 2026 | 4.29 | 4.3 | 4.3 | 4.32 | 4.2 | 66,870 |
| February 02, 2026 | 4.27 | 4.29 | 4.29 | 4.32 | 4.17 | 90,846 |
| February 01, 2026 | 4.25 | 4.28 | 4.28 | 4.3 | 4.24 | 54,651 |
| January 29, 2026 | 4.21 | 4.24 | 4.24 | 4.3 | 4.14 | 90,387 |
| January 28, 2026 | 4.02 | 4.23 | 4.23 | 4.4 | 4.01 | 574,431 |
| January 27, 2026 | 4.04 | 4.02 | 4.02 | 4.05 | 3.99 | 61,250 |
| January 26, 2026 | 4.04 | 4.04 | 4.04 | 4.05 | 4.02 | 21,278 |
| January 25, 2026 | 4 | 4.04 | 4.04 | 4.04 | 4 | 18,567 |
| January 22, 2026 | 4.03 | 4 | 4 | 4.04 | 3.98 | 89,361 |
| January 21, 2026 | 3.96 | 4.03 | 4.03 | 4.04 | 3.93 | 238,406 |
| January 20, 2026 | 3.96 | 3.95 | 3.95 | 4 | 3.95 | 14,365 |
| January 19, 2026 | 3.99 | 3.96 | 3.96 | 4.01 | 3.94 | 37,623 |
| January 18, 2026 | 4 | 3.99 | 3.99 | 4.04 | 3.99 | 138,657 |
| January 15, 2026 | 4.07 | 4 | 4 | 4.07 | 3.9 | 66,700 |
| January 14, 2026 | 4.08 | 4.05 | 4.05 | 4.08 | 4.04 | 4,651 |
| January 13, 2026 | 4.07 | 4.03 | 4.03 | 4.08 | 4.03 | 15,637 |
| January 12, 2026 | 4.03 | 4.06 | 4.06 | 4.08 | 4.02 | 12,077 |
| January 11, 2026 | 3.99 | 4.06 | 4.06 | 4.06 | 3.99 | 16,109 |
| January 08, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 4 | 5,342 |
| January 07, 2026 | 4 | 4.04 | 4.04 | 4.05 | 4 | 9,551 |
| January 06, 2026 | 4 | 4 | 4 | 4.03 | 3.99 | 19,946 |
| January 05, 2026 | 4.03 | 4.01 | 4.01 | 4.06 | 4.01 | 15,737 |
| January 04, 2026 | 4.06 | 4.04 | 4.04 | 4.06 | 4.03 | 18,506 |
| January 01, 2026 | 4.04 | 4.06 | 4.06 | 4.09 | 4.04 | 5,901 |
| December 31, 2025 | 4.01 | 4.04 | 4.04 | 4.08 | 4.01 | 7,931 |
| December 30, 2025 | 4.05 | 4.01 | 4.01 | 4.08 | 4.01 | 40,773 |
| December 29, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.03 | 12,586 |
| December 28, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 4.02 | 22,975 |
| December 25, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.02 | 53,911 |
| 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 |