8.26
+0.03(+0.36%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.22 | 8.26 | 8.26 | 8.28 | 8.22 | 151,537 |
| November 12, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.2 | 105,205 |
| November 11, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.2 | 100,024 |
| November 10, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.2 | 126,275 |
| November 09, 2025 | 8.25 | 8.21 | 8.21 | 8.27 | 8.2 | 121,136 |
| November 06, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.22 | 140,661 |
| November 05, 2025 | 8.21 | 8.22 | 8.22 | 8.29 | 8.2 | 155,729 |
| November 04, 2025 | 8.23 | 8.29 | 8.29 | 8.29 | 8.23 | 47,621 |
| November 03, 2025 | 8.26 | 8.28 | 8.28 | 8.28 | 8.21 | 95,896 |
| November 02, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.25 | 194,507 |
| October 30, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.3 | 319,893 |
| October 29, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.29 | 220,529 |
| October 28, 2025 | 8.36 | 8.37 | 8.24 | 8.38 | 8.35 | 100,988 |
| October 27, 2025 | 8.35 | 8.35 | 8.22 | 8.38 | 8.34 | 218,819 |
| October 26, 2025 | 8.35 | 8.35 | 8.22 | 8.36 | 8.34 | 195,101 |
| October 23, 2025 | 8.34 | 8.35 | 8.35 | 8.36 | 8.33 | 219,129 |
| October 22, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.32 | 259,358 |
| October 21, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.31 | 248,457 |
| October 20, 2025 | 8.31 | 8.33 | 8.33 | 8.34 | 8.31 | 137,386 |
| October 19, 2025 | 8.3 | 8.3 | 8.3 | 8.33 | 8.28 | 163,074 |
| October 16, 2025 | 8.29 | 8.3 | 8.3 | 8.31 | 8.27 | 117,320 |
| October 15, 2025 | 8.27 | 8.3 | 8.3 | 8.3 | 8.26 | 80,980 |
| October 14, 2025 | 8.28 | 8.27 | 8.27 | 8.31 | 8.27 | 125,003 |
| October 13, 2025 | 8.27 | 8.28 | 8.28 | 8.3 | 8.26 | 62,752 |
| October 12, 2025 | 8.29 | 8.27 | 8.27 | 8.29 | 8.24 | 134,791 |
| October 09, 2025 | 8.31 | 8.29 | 8.29 | 8.33 | 8.27 | 195,058 |
| October 08, 2025 | 8.3 | 8.32 | 8.32 | 8.33 | 8.29 | 75,176 |
| October 07, 2025 | 8.31 | 8.33 | 8.33 | 8.33 | 8.29 | 59,186 |
| October 06, 2025 | 8.33 | 8.32 | 8.32 | 8.35 | 8.3 | 154,960 |
| October 05, 2025 | 8.3 | 8.33 | 8.33 | 8.35 | 8.3 | 98,256 |
| October 02, 2025 | 8.31 | 8.33 | 8.33 | 8.35 | 8.3 | 100,254 |
| October 01, 2025 | 8.32 | 8.32 | 8.32 | 8.35 | 8.3 | 221,179 |
| September 30, 2025 | 8.32 | 8.33 | 8.33 | 8.35 | 8.29 | 191,094 |
| September 29, 2025 | 8.29 | 8.34 | 8.34 | 8.34 | 8.26 | 179,650 |
| September 28, 2025 | 8.25 | 8.27 | 8.27 | 8.29 | 8.25 | 157,759 |
| September 25, 2025 | 8.36 | 8.29 | 8.29 | 8.36 | 8.27 | 204,191 |
| September 24, 2025 | 8.25 | 8.37 | 8.37 | 8.4 | 8.25 | 429,518 |
| September 22, 2025 | 8.22 | 8.34 | 8.34 | 8.4 | 8.22 | 464,321 |
| September 21, 2025 | 8.22 | 8.25 | 8.25 | 8.29 | 8.22 | 137,397 |
| September 18, 2025 | 8.19 | 8.34 | 8.34 | 8.34 | 8.18 | 399,255 |
| September 17, 2025 | 8.23 | 8.22 | 8.22 | 8.23 | 8.19 | 101,963 |
| September 16, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.17 | 94,600 |
| September 15, 2025 | 8.18 | 8.19 | 8.19 | 8.21 | 8.18 | 86,480 |
| September 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | 95,276 |
| September 11, 2025 | 8.15 | 8.18 | 8.18 | 8.2 | 8.15 | 100,445 |
| September 10, 2025 | 8.18 | 8.16 | 8.16 | 8.19 | 8.14 | 122,271 |
| September 09, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.14 | 175,930 |
| September 08, 2025 | 8.22 | 8.19 | 8.19 | 8.22 | 8.19 | 84,869 |
| September 07, 2025 | 8.22 | 8.22 | 8.22 | 8.23 | 8.18 | 236,269 |
| September 04, 2025 | 8.17 | 8.22 | 8.22 | 8.22 | 8.14 | 241,560 |
| September 03, 2025 | 8.22 | 8.17 | 8.17 | 8.22 | 8.17 | 197,457 |
| September 02, 2025 | 8.24 | 8.22 | 8.22 | 8.25 | 8.2 | 77,325 |
| September 01, 2025 | 8.2 | 8.24 | 8.24 | 8.26 | 8.2 | 108,427 |
| August 31, 2025 | 8.21 | 8.25 | 8.25 | 8.26 | 8.2 | 74,504 |
| August 28, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.21 | 103,072 |
| August 27, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.23 | 366,762 |
| August 26, 2025 | 8.17 | 8.34 | 8.34 | 8.34 | 8.17 | 409,554 |
| August 25, 2025 | 8.17 | 8.17 | 8.17 | 8.2 | 8.15 | 106,600 |
| August 24, 2025 | 8.17 | 8.17 | 8.17 | 8.22 | 8.17 | 91,403 |
| August 21, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.16 | 173,594 |