9.20
+0.07(+0.77%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.09 | 158,651 |
| August 17, 2025 | 9.19 | 9.13 | 9.13 | 9.19 | 9.13 | 141,980 |
| August 14, 2025 | 9.16 | 9.16 | 9.16 | 9.17 | 9.12 | 75,303 |
| August 13, 2025 | 9.27 | 9.14 | 9.14 | 9.27 | 9.13 | 60,656 |
| August 12, 2025 | 9.31 | 9.25 | 9.25 | 9.31 | 9.16 | 29,850 |
| August 11, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.21 | 36,859 |
| August 10, 2025 | 9.27 | 9.21 | 9.21 | 9.34 | 9.21 | 93,910 |
| August 07, 2025 | 9.38 | 9.32 | 9.32 | 9.38 | 9.28 | 53,358 |
| August 06, 2025 | 9.31 | 9.39 | 9.39 | 9.39 | 9.31 | 18,513 |
| August 05, 2025 | 9.55 | 9.31 | 9.31 | 9.55 | 9.3 | 36,911 |
| August 04, 2025 | 9.22 | 9.58 | 9.58 | 9.58 | 9.22 | 330,018 |
| August 03, 2025 | 9.22 | 9.22 | 9.22 | 9.24 | 9.19 | 62,921 |
| July 31, 2025 | 9.16 | 9.24 | 9.24 | 9.25 | 9.13 | 48,771 |
| July 30, 2025 | 9.18 | 9.16 | 9.16 | 9.18 | 9.12 | 21,931 |
| July 29, 2025 | 9.25 | 9.18 | 9.18 | 9.25 | 9.04 | 124,367 |
| July 28, 2025 | 9.25 | 9.24 | 9.24 | 9.26 | 9.21 | 32,073 |
| July 27, 2025 | 9.21 | 9.25 | 9.25 | 9.27 | 9.19 | 61,775 |
| July 24, 2025 | 9.19 | 9.23 | 9.23 | 9.27 | 9.11 | 102,976 |
| July 23, 2025 | 9.16 | 9.19 | 9.19 | 9.22 | 9.15 | 114,344 |
| July 22, 2025 | 9.09 | 9.16 | 9.16 | 9.19 | 9.08 | 167,968 |
| July 21, 2025 | 9.11 | 9.11 | 9.11 | 9.13 | 9.07 | 32,315 |
| July 20, 2025 | 9.05 | 9.06 | 9.06 | 9.14 | 9.05 | 41,781 |
| July 17, 2025 | 9.13 | 9.07 | 9.07 | 9.14 | 9.05 | 48,014 |
| July 16, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.1 | 15,261 |
| July 15, 2025 | 9.16 | 9.08 | 9.08 | 9.17 | 9.08 | 34,941 |
| July 14, 2025 | 9.16 | 9.13 | 9.13 | 9.23 | 9.1 | 30,466 |
| July 13, 2025 | 9.07 | 9.16 | 9.16 | 9.16 | 9.04 | 80,330 |
| July 10, 2025 | 9.03 | 9.06 | 9.06 | 9.1 | 9.03 | 23,673 |
| July 09, 2025 | 9.1 | 9.05 | 9.05 | 9.13 | 9.05 | 104,774 |
| July 08, 2025 | 9.17 | 9.09 | 9.09 | 9.22 | 9.07 | 93,440 |
| July 07, 2025 | 9.25 | 9.22 | 9.22 | 9.37 | 9.22 | 122,286 |
| July 06, 2025 | 9.22 | 9.23 | 9.23 | 9.26 | 9.15 | 101,681 |
| July 03, 2025 | 9.14 | 9.2 | 9.2 | 9.23 | 9.14 | 33,707 |
| July 02, 2025 | 9.22 | 9.21 | 9.21 | 9.23 | 9.18 | 24,950 |
| July 01, 2025 | 9.15 | 9.21 | 9.21 | 9.28 | 9.15 | 62,260 |
| June 30, 2025 | 9.13 | 9.11 | 9.11 | 9.17 | 9.1 | 65,599 |
| June 29, 2025 | 9.11 | 9.12 | 9.12 | 9.17 | 9.03 | 169,406 |
| June 26, 2025 | 8.96 | 9.1 | 9.1 | 9.1 | 8.94 | 245,969 |
| June 25, 2025 | 8.97 | 8.96 | 8.96 | 9.07 | 8.95 | 174,515 |
| June 24, 2025 | 8.94 | 8.96 | 8.96 | 9 | 8.9 | 135,735 |
| June 23, 2025 | 8.97 | 8.94 | 8.94 | 9 | 8.9 | 70,489 |
| June 22, 2025 | 8.88 | 8.97 | 8.97 | 9 | 8.88 | 62,926 |
| June 19, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.9 | 59,782 |
| June 18, 2025 | 8.95 | 8.98 | 8.98 | 8.98 | 8.91 | 95,196 |
| June 17, 2025 | 9.07 | 9.01 | 9.01 | 9.09 | 8.98 | 133,844 |
| June 16, 2025 | 9.07 | 9.07 | 9.07 | 9.09 | 9.03 | 140,385 |
| June 15, 2025 | 9.05 | 9.06 | 9.06 | 9.1 | 9.03 | 103,984 |
| June 12, 2025 | 9.1 | 9.16 | 9.16 | 9.17 | 9.03 | 136,018 |
| June 11, 2025 | 9.17 | 9.1 | 9.1 | 9.18 | 9.09 | 64,874 |
| June 04, 2025 | 9.12 | 9.1 | 9.1 | 9.16 | 9.08 | 230,961 |
| June 03, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 9.1 | 93,918 |
| June 02, 2025 | 9.13 | 9.1 | 9.1 | 9.16 | 9.08 | 232,380 |
| June 01, 2025 | 9.26 | 9.19 | 9.19 | 9.28 | 9.18 | 167,273 |
| May 29, 2025 | 9.23 | 9.27 | 9.27 | 9.3 | 9.15 | 236,446 |
| May 28, 2025 | 9.35 | 9.44 | 9.07 | 9.46 | 9.35 | 81,431 |
| May 27, 2025 | 9.29 | 9.35 | 8.98 | 9.59 | 9.28 | 215,553 |
| May 26, 2025 | 9.35 | 9.2 | 8.84 | 9.36 | 9.16 | 126,744 |
| May 25, 2025 | 9.31 | 9.28 | 8.92 | 9.35 | 9.22 | 196,627 |
| May 22, 2025 | 9.34 | 9.31 | 8.95 | 9.38 | 9.3 | 46,830 |
| May 21, 2025 | 9.4 | 9.39 | 9.39 | 9.41 | 9.31 | 18,362 |