8.18
+0.02(+0.25%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 20, 2025 | 8.16 | 8.16 | 8.16 | 8.22 | 8.16 | 106,383 |
| August 19, 2025 | 8.22 | 8.17 | 8.17 | 8.23 | 8.15 | 143,222 |
| August 18, 2025 | 8.21 | 8.21 | 8.21 | 8.23 | 8.17 | 92,084 |
| August 17, 2025 | 8.16 | 8.21 | 8.21 | 8.23 | 8.14 | 140,395 |
| August 14, 2025 | 8.16 | 8.16 | 8.16 | 8.19 | 8.05 | 524,686 |
| August 13, 2025 | 8.2 | 8.16 | 8.16 | 8.23 | 8.16 | 74,844 |
| August 12, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.18 | 259,012 |
| August 11, 2025 | 8.27 | 8.22 | 8.22 | 8.29 | 8.2 | 222,712 |
| August 10, 2025 | 8.27 | 8.27 | 8.27 | 8.34 | 8.25 | 120,200 |
| August 07, 2025 | 8.31 | 8.27 | 8.27 | 8.31 | 8.27 | 101,440 |
| August 06, 2025 | 8.3 | 8.31 | 8.31 | 8.32 | 8.28 | 58,913 |
| August 05, 2025 | 8.3 | 8.32 | 8.32 | 8.35 | 8.28 | 57,313 |
| August 04, 2025 | 8.28 | 8.37 | 8.37 | 8.37 | 8.24 | 321,947 |
| August 03, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.27 | 115,093 |
| July 31, 2025 | 8.34 | 8.42 | 8.42 | 8.42 | 8.3 | 160,822 |
| July 30, 2025 | 8.27 | 8.42 | 8.42 | 8.42 | 8.26 | 299,381 |
| July 29, 2025 | 8.37 | 8.3 | 8.18 | 8.39 | 8.27 | 337,647 |
| July 28, 2025 | 8.38 | 8.39 | 8.27 | 8.39 | 8.35 | 141,600 |
| July 27, 2025 | 8.38 | 8.38 | 8.38 | 8.4 | 8.35 | 83,785 |
| July 24, 2025 | 8.34 | 8.38 | 8.38 | 8.41 | 8.27 | 969,994 |
| July 23, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.27 | 159,117 |
| July 22, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.25 | 87,376 |
| July 21, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.26 | 119,114 |
| July 20, 2025 | 8.34 | 8.3 | 8.3 | 8.34 | 8.27 | 203,213 |
| July 17, 2025 | 8.26 | 8.34 | 8.34 | 8.34 | 8.26 | 149,394 |
| July 16, 2025 | 8.31 | 8.27 | 8.27 | 8.31 | 8.27 | 123,411 |
| July 15, 2025 | 8.31 | 8.31 | 8.31 | 8.32 | 8.28 | 140,142 |
| July 14, 2025 | 8.31 | 8.32 | 8.32 | 8.32 | 8.29 | 80,562 |
| July 13, 2025 | 8.32 | 8.31 | 8.31 | 8.33 | 8.3 | 109,352 |
| July 10, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.3 | 124,689 |
| July 09, 2025 | 8.3 | 8.33 | 8.33 | 8.39 | 8.3 | 202,874 |
| July 08, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.29 | 107,703 |
| July 07, 2025 | 8.3 | 8.38 | 8.38 | 8.42 | 8.3 | 393,226 |
| July 06, 2025 | 8.26 | 8.31 | 8.31 | 8.31 | 8.24 | 237,687 |
| July 03, 2025 | 8.26 | 8.27 | 8.27 | 8.3 | 8.24 | 111,946 |
| July 02, 2025 | 8.26 | 8.25 | 8.25 | 8.31 | 8.25 | 96,217 |
| July 01, 2025 | 8.29 | 8.26 | 8.26 | 8.31 | 8.25 | 219,652 |
| June 30, 2025 | 8.29 | 8.32 | 8.32 | 8.32 | 8.28 | 253,391 |
| June 29, 2025 | 8.3 | 8.29 | 8.29 | 8.32 | 8.27 | 182,252 |
| June 26, 2025 | 8.33 | 8.32 | 8.32 | 8.33 | 8.29 | 118,724 |
| June 25, 2025 | 8.3 | 8.33 | 8.33 | 8.33 | 8.27 | 138,386 |
| June 24, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.25 | 309,604 |
| June 23, 2025 | 8.2 | 8.26 | 8.26 | 8.26 | 8.2 | 105,169 |
| June 22, 2025 | 8.13 | 8.19 | 8.19 | 8.28 | 8.13 | 158,893 |