7.96
-0.04(-0.50%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8 | 7.96 | 7.96 | 8.01 | 7.95 | 154,054 |
| February 18, 2026 | 7.95 | 8 | 8 | 8.01 | 7.95 | 94,451 |
| February 17, 2026 | 8.02 | 7.97 | 7.97 | 8.02 | 7.95 | 242,121 |
| February 16, 2026 | 8 | 8 | 8 | 8.04 | 7.96 | 336,394 |
| February 15, 2026 | 7.96 | 8 | 8 | 8.02 | 7.96 | 201,991 |
| February 12, 2026 | 8 | 8.09 | 8.09 | 8.09 | 7.99 | 357,718 |
| February 11, 2026 | 8.11 | 8.01 | 8.01 | 8.11 | 7.96 | 434,305 |
| February 10, 2026 | 8.11 | 8.13 | 7.99 | 8.17 | 8.1 | 239,154 |
| February 09, 2026 | 8.15 | 8.11 | 7.97 | 8.2 | 8.11 | 321,719 |
| February 08, 2026 | 8.1 | 8.15 | 8.01 | 8.16 | 8.08 | 136,534 |
| February 05, 2026 | 8.18 | 8.1 | 7.96 | 8.18 | 8.1 | 211,186 |
| February 04, 2026 | 8.18 | 8.18 | 8.18 | 8.19 | 8.12 | 201,726 |
| February 03, 2026 | 8.13 | 8.18 | 8.18 | 8.2 | 8.11 | 671,302 |
| February 02, 2026 | 8.06 | 8.17 | 8.17 | 8.17 | 8.01 | 164,202 |
| February 01, 2026 | 7.83 | 8.06 | 8.06 | 8.07 | 7.83 | 258,124 |
| January 29, 2026 | 8.14 | 8.03 | 8.03 | 8.17 | 8 | 418,349 |
| January 28, 2026 | 8.13 | 8.14 | 8.14 | 8.24 | 8.06 | 353,624 |
| January 27, 2026 | 8.03 | 8.12 | 8.12 | 8.17 | 8.03 | 319,128 |
| January 26, 2026 | 8.06 | 8.06 | 8.06 | 8.07 | 7.98 | 248,498 |
| January 25, 2026 | 7.95 | 8.07 | 8.07 | 8.07 | 7.95 | 264,780 |
| January 22, 2026 | 7.9 | 7.95 | 7.95 | 7.96 | 7.9 | 187,124 |
| January 21, 2026 | 7.87 | 7.91 | 7.91 | 7.96 | 7.84 | 144,778 |
| January 20, 2026 | 7.82 | 7.85 | 7.85 | 7.87 | 7.8 | 66,303 |
| January 19, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.8 | 91,743 |
| January 18, 2026 | 7.78 | 7.81 | 7.81 | 7.83 | 7.78 | 53,675 |
| January 15, 2026 | 7.82 | 7.78 | 7.78 | 7.82 | 7.74 | 158,484 |
| January 14, 2026 | 7.8 | 7.82 | 7.82 | 7.82 | 7.7 | 287,183 |
| January 13, 2026 | 7.88 | 7.8 | 7.8 | 7.88 | 7.7 | 427,781 |
| January 12, 2026 | 7.83 | 7.84 | 7.84 | 7.9 | 7.79 | 396,242 |
| January 11, 2026 | 7.81 | 7.87 | 7.87 | 7.88 | 7.8 | 192,436 |
| January 08, 2026 | 7.85 | 7.84 | 7.84 | 7.87 | 7.82 | 182,370 |
| January 07, 2026 | 7.9 | 7.85 | 7.85 | 7.94 | 7.84 | 152,442 |
| January 06, 2026 | 7.8 | 7.89 | 7.89 | 7.89 | 7.8 | 217,986 |
| January 05, 2026 | 7.88 | 7.8 | 7.8 | 7.92 | 7.8 | 333,770 |
| January 04, 2026 | 7.95 | 7.87 | 7.87 | 7.96 | 7.8 | 294,777 |
| January 01, 2026 | 7.9 | 7.96 | 7.96 | 7.97 | 7.9 | 80,725 |
| December 31, 2025 | 7.85 | 7.88 | 7.88 | 7.93 | 7.84 | 197,465 |
| December 30, 2025 | 7.92 | 7.84 | 7.84 | 7.93 | 7.84 | 198,880 |
| December 29, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.85 | 412,750 |
| December 28, 2025 | 8 | 7.98 | 7.98 | 8.02 | 7.96 | 216,187 |
| December 25, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.98 | 86,507 |
| December 24, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.98 | 318,831 |
| December 23, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.98 | 164,388 |
| December 22, 2025 | 8.01 | 8 | 8 | 8.04 | 7.99 | 177,983 |
| December 21, 2025 | 8.02 | 8.02 | 8.02 | 8.06 | 8 | 195,255 |
| December 18, 2025 | 8.06 | 8.02 | 8.02 | 8.1 | 8.02 | 264,488 |
| December 17, 2025 | 8.03 | 8.06 | 8.06 | 8.1 | 8.03 | 231,393 |
| December 16, 2025 | 8.08 | 8.03 | 8.03 | 8.1 | 8.03 | 263,910 |
| December 15, 2025 | 8.09 | 8.07 | 8.07 | 8.11 | 8.07 | 196,312 |
| December 14, 2025 | 8.07 | 8.09 | 8.09 | 8.11 | 8.07 | 148,840 |
| December 11, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 8.07 | 144,652 |
| December 10, 2025 | 8.09 | 8.08 | 8.08 | 8.11 | 8.08 | 60,550 |
| December 09, 2025 | 8.1 | 8.08 | 8.08 | 8.11 | 8.07 | 134,114 |
| December 08, 2025 | 8.1 | 8.09 | 8.09 | 8.1 | 8.07 | 90,364 |
| December 07, 2025 | 8.08 | 8.11 | 8.11 | 8.11 | 8.08 | 48,162 |
| December 04, 2025 | 8.09 | 8.08 | 8.08 | 8.14 | 8.08 | 246,302 |
| December 03, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | 163,368 |
| December 02, 2025 | 8.08 | 8.12 | 8.12 | 8.12 | 8.08 | 180,637 |
| December 01, 2025 | 8.16 | 8.08 | 8.08 | 8.16 | 8.08 | 250,948 |
| November 30, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.1 | 220,892 |