4.54
+0.02(+0.44%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.53 | 54,013 |
| August 17, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.5 | 93,540 |
| August 14, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.48 | 430,919 |
| August 13, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.5 | 164,100 |
| August 12, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.5 | 96,640 |
| August 11, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 81,107 |
| August 10, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.51 | 44,441 |
| August 07, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.51 | 180,252 |
| August 06, 2025 | 4.49 | 4.53 | 4.53 | 4.57 | 4.49 | 185,278 |
| August 05, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.49 | 107,757 |
| August 04, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.49 | 54,153 |
| August 03, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.49 | 69,293 |
| July 31, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.47 | 95,133 |
| July 30, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 47,930 |
| July 29, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.49 | 78,326 |
| July 28, 2025 | 4.52 | 4.5 | 4.5 | 4.56 | 4.49 | 144,369 |
| July 27, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.47 | 125,603 |
| July 24, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.46 | 145,213 |
| July 23, 2025 | 4.49 | 4.47 | 4.47 | 4.52 | 4.46 | 279,787 |
| July 22, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.47 | 200,839 |
| July 21, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.45 | 67,043 |
| July 20, 2025 | 4.49 | 4.48 | 4.48 | 4.54 | 4.46 | 175,288 |
| July 17, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.47 | 82,376 |
| July 16, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.5 | 87,191 |
| July 15, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.52 | 92,103 |
| July 14, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.55 | 68,172 |
| July 13, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.56 | 226,066 |
| July 10, 2025 | 4.62 | 4.66 | 4.66 | 4.68 | 4.61 | 251,470 |
| July 09, 2025 | 4.75 | 4.64 | 4.64 | 4.75 | 4.62 | 432,684 |
| July 08, 2025 | 4.84 | 4.81 | 4.63 | 4.86 | 4.8 | 585,748 |
| July 07, 2025 | 4.87 | 4.84 | 4.66 | 4.9 | 4.81 | 657,924 |
| July 06, 2025 | 4.72 | 4.85 | 4.67 | 4.92 | 4.7 | 1.01M |
| July 03, 2025 | 4.67 | 4.72 | 4.54 | 4.73 | 4.67 | 236,841 |
| July 02, 2025 | 4.7 | 4.72 | 4.54 | 4.73 | 4.67 | 327,153 |
| July 01, 2025 | 4.61 | 4.68 | 4.5 | 4.72 | 4.61 | 317,550 |
| June 30, 2025 | 4.67 | 4.61 | 4.44 | 4.69 | 4.59 | 234,287 |
| June 29, 2025 | 4.63 | 4.66 | 4.49 | 4.7 | 4.56 | 158,852 |
| June 26, 2025 | 4.58 | 4.55 | 4.55 | 4.62 | 4.55 | 206,037 |
| June 25, 2025 | 4.52 | 4.58 | 4.58 | 4.59 | 4.51 | 135,225 |
| June 24, 2025 | 4.42 | 4.5 | 4.5 | 4.52 | 4.41 | 147,380 |
| June 23, 2025 | 4.39 | 4.42 | 4.42 | 4.42 | 4.39 | 65,442 |
| June 22, 2025 | 4.36 | 4.39 | 4.39 | 4.42 | 4.36 | 47,503 |
| June 19, 2025 | 4.37 | 4.35 | 4.35 | 4.48 | 4.35 | 126,166 |
| June 18, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.31 | 105,963 |
| June 17, 2025 | 4.49 | 4.39 | 4.39 | 4.49 | 4.39 | 201,565 |
| June 16, 2025 | 4.49 | 4.49 | 4.49 | 4.54 | 4.44 | 188,373 |
| June 15, 2025 | 4.47 | 4.49 | 4.49 | 4.53 | 4.47 | 174,948 |
| June 12, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.52 | 149,779 |
| June 11, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 76,939 |
| June 04, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.55 | 133,099 |
| June 03, 2025 | 4.56 | 4.56 | 4.56 | 4.59 | 4.56 | 57,887 |
| June 02, 2025 | 4.58 | 4.55 | 4.55 | 4.62 | 4.54 | 323,748 |
| June 01, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 114,417 |
| May 29, 2025 | 4.53 | 4.53 | 4.53 | 4.59 | 4.52 | 84,618 |
| May 28, 2025 | 4.51 | 4.52 | 4.52 | 4.55 | 4.5 | 161,992 |
| May 27, 2025 | 4.5 | 4.51 | 4.51 | 4.55 | 4.48 | 247,936 |
| May 26, 2025 | 4.52 | 4.49 | 4.49 | 4.56 | 4.46 | 101,204 |
| May 25, 2025 | 4.55 | 4.52 | 4.52 | 4.56 | 4.51 | 94,834 |
| May 22, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.5 | 247,153 |
| May 21, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.55 | 120,519 |