4.57
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 4.6 | 4.57 | 4.57 | 4.62 | 4.53 | 225,425 |
| September 25, 2025 | 4.66 | 4.57 | 4.57 | 4.67 | 4.45 | 459,281 |
| September 24, 2025 | 4.56 | 4.62 | 4.62 | 4.69 | 4.55 | 682,387 |
| September 22, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.51 | 268,532 |
| September 21, 2025 | 4.55 | 4.56 | 4.56 | 4.56 | 4.52 | 135,450 |
| September 18, 2025 | 4.46 | 4.54 | 4.54 | 4.54 | 4.45 | 215,469 |
| September 17, 2025 | 4.42 | 4.45 | 4.45 | 4.48 | 4.42 | 87,286 |
| September 16, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.41 | 46,977 |
| September 15, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.39 | 66,455 |
| September 14, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.38 | 107,829 |
| September 11, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.4 | 65,901 |
| September 10, 2025 | 4.49 | 4.42 | 4.42 | 4.49 | 4.35 | 130,479 |
| September 09, 2025 | 4.48 | 4.4 | 4.4 | 4.48 | 4.38 | 580,499 |
| September 08, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.44 | 389,719 |
| September 07, 2025 | 4.5 | 4.47 | 4.47 | 4.53 | 4.47 | 270,610 |
| September 04, 2025 | 4.53 | 4.5 | 4.5 | 4.54 | 4.5 | 79,593 |
| September 03, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.48 | 213,439 |
| September 02, 2025 | 4.52 | 4.48 | 4.48 | 4.53 | 4.46 | 140,022 |
| September 01, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.51 | 61,656 |
| August 31, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.5 | 204,476 |
| August 28, 2025 | 4.53 | 4.58 | 4.58 | 4.58 | 4.53 | 107,061 |
| August 27, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.53 | 63,194 |
| August 26, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.51 | 258,243 |
| August 25, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.51 | 270,402 |
| August 24, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.51 | 210,720 |
| August 21, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.5 | 177,247 |
| August 20, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.49 | 183,757 |
| August 19, 2025 | 4.54 | 4.52 | 4.52 | 4.57 | 4.51 | 159,949 |
| 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 |