9.25
+0.04(+0.43%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 9.34 | 9.21 | 9.21 | 9.34 | 9.17 | 73,323 |
| September 24, 2025 | 9.23 | 9.34 | 9.34 | 9.34 | 9.22 | 122,768 |
| September 22, 2025 | 9.23 | 9.21 | 9.21 | 9.26 | 9.17 | 103,572 |
| September 21, 2025 | 9.18 | 9.22 | 9.22 | 9.28 | 9.18 | 116,713 |
| September 18, 2025 | 9.19 | 9.16 | 9.16 | 9.25 | 9.16 | 28,884 |
| September 17, 2025 | 9.29 | 9.15 | 9.15 | 9.29 | 9.15 | 36,400 |
| September 16, 2025 | 9.15 | 9.17 | 9.17 | 9.21 | 9.15 | 13,972 |
| September 15, 2025 | 9.2 | 9.15 | 9.15 | 9.2 | 9.12 | 53,506 |
| September 14, 2025 | 9.1 | 9.15 | 9.15 | 9.2 | 9.06 | 57,334 |
| September 11, 2025 | 9.18 | 9.1 | 9.1 | 9.18 | 9.1 | 24,413 |
| September 10, 2025 | 9.14 | 9.07 | 9.07 | 9.14 | 9.07 | 22,027 |
| September 09, 2025 | 9.1 | 9.1 | 9.1 | 9.15 | 9.09 | 35,262 |
| September 08, 2025 | 9.14 | 9.08 | 9.08 | 9.15 | 9.08 | 110,218 |
| September 07, 2025 | 9.14 | 9.15 | 9.15 | 9.19 | 9.12 | 56,163 |
| September 04, 2025 | 9.2 | 9.14 | 9.14 | 9.2 | 9.14 | 25,840 |
| September 03, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.13 | 41,100 |
| September 02, 2025 | 9.17 | 9.16 | 9.16 | 9.2 | 9.11 | 62,816 |
| September 01, 2025 | 9.2 | 9.14 | 9.14 | 9.23 | 9.14 | 68,056 |
| August 31, 2025 | 9.25 | 9.17 | 9.17 | 9.28 | 9.17 | 50,609 |
| August 28, 2025 | 9.3 | 9.25 | 9.25 | 9.3 | 9.21 | 104,525 |
| August 27, 2025 | 9.21 | 9.28 | 9.28 | 9.28 | 9.19 | 124,099 |
| August 26, 2025 | 9.22 | 9.23 | 9.23 | 9.25 | 9.19 | 59,374 |
| August 25, 2025 | 9.19 | 9.2 | 9.2 | 9.2 | 9.15 | 46,472 |
| August 24, 2025 | 9.12 | 9.16 | 9.16 | 9.19 | 9.12 | 35,561 |
| August 21, 2025 | 9.1 | 9.11 | 9.11 | 9.17 | 9.04 | 119,965 |
| August 20, 2025 | 9.12 | 9.1 | 9.1 | 9.14 | 9.09 | 124,730 |
| August 19, 2025 | 9.11 | 9.15 | 9.15 | 9.19 | 9.11 | 19,075 |
| 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 |