8.01
+0.04000023(+0.50%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 7.95 | 7.97 | 7.97 | 7.97 | 7.93 | 103,057 |
| January 18, 2026 | 7.94 | 7.95 | 7.95 | 7.99 | 7.9 | 172,428 |
| January 15, 2026 | 7.97 | 7.95 | 7.95 | 7.98 | 7.94 | 325,275 |
| January 14, 2026 | 8.03 | 7.98 | 7.98 | 8.03 | 7.9 | 565,093 |
| January 13, 2026 | 8.01 | 8.02 | 8.02 | 8.1 | 8 | 518,728 |
| January 12, 2026 | 8.06 | 8.03 | 8.03 | 8.06 | 8.01 | 385,558 |
| January 11, 2026 | 8.02 | 8.06 | 8.06 | 8.1 | 8 | 292,242 |
| January 08, 2026 | 8.3 | 8.29 | 8.29 | 8.31 | 8 | 403,785 |
| January 07, 2026 | 8.33 | 8.3 | 8.3 | 8.36 | 8.25 | 316,110 |
| January 06, 2026 | 8.34 | 8.33 | 8.33 | 8.36 | 8.32 | 67,318 |
| January 05, 2026 | 8.31 | 8.34 | 8.34 | 8.34 | 8.3 | 41,511 |
| January 04, 2026 | 8.36 | 8.33 | 8.33 | 8.41 | 8.3 | 151,747 |
| January 01, 2026 | 8.28 | 8.33 | 8.33 | 8.34 | 8.28 | 81,003 |
| December 31, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.28 | 71,492 |
| December 30, 2025 | 8.29 | 8.3 | 8.3 | 8.32 | 8.26 | 62,409 |
| December 29, 2025 | 8.29 | 8.29 | 8.29 | 8.3 | 8.24 | 85,285 |
| December 28, 2025 | 8.26 | 8.28 | 8.28 | 8.3 | 8.25 | 93,415 |
| December 25, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.25 | 22,095 |
| December 24, 2025 | 8.27 | 8.3 | 8.3 | 8.31 | 8.25 | 178,358 |
| December 23, 2025 | 8.25 | 8.27 | 8.27 | 8.28 | 8.24 | 39,368 |
| December 22, 2025 | 8.25 | 8.26 | 8.26 | 8.3 | 8.24 | 841,819 |
| December 21, 2025 | 8.21 | 8.24 | 8.24 | 8.26 | 8.21 | 44,830 |
| December 18, 2025 | 8.2 | 8.24 | 8.24 | 8.27 | 8.2 | 196,710 |
| December 17, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.18 | 61,560 |
| December 16, 2025 | 8.23 | 8.23 | 8.23 | 8.24 | 8.21 | 41,290 |
| December 15, 2025 | 8.22 | 8.22 | 8.22 | 8.27 | 8.2 | 58,237 |
| December 14, 2025 | 8.18 | 8.22 | 8.22 | 8.32 | 8.18 | 357,356 |
| December 11, 2025 | 8.19 | 8.18 | 8.18 | 8.21 | 8.18 | 75,825 |
| December 10, 2025 | 8.18 | 8.18 | 8.18 | 8.21 | 8.18 | 27,699 |
| December 09, 2025 | 8.22 | 8.18 | 8.18 | 8.23 | 8.18 | 30,735 |
| December 08, 2025 | 8.19 | 8.21 | 8.21 | 8.21 | 8.19 | 25,338 |
| December 07, 2025 | 8.18 | 8.19 | 8.19 | 8.45 | 8.17 | 125,996 |
| December 04, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.14 | 107,015 |
| December 03, 2025 | 8.17 | 8.15 | 8.15 | 8.18 | 8.12 | 66,678 |
| December 02, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8.1 | 180,712 |
| December 01, 2025 | 8.14 | 8.12 | 8.12 | 8.16 | 8.12 | 105,432 |
| November 30, 2025 | 8.13 | 8.15 | 8.15 | 8.16 | 8.11 | 81,288 |
| November 27, 2025 | 8.13 | 8.13 | 8.13 | 8.14 | 8.11 | 37,836 |
| November 26, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.09 | 145,082 |
| November 25, 2025 | 8.11 | 8.12 | 8.12 | 8.15 | 8.11 | 65,185 |
| November 24, 2025 | 8.12 | 8.11 | 8.11 | 8.14 | 8.11 | 118,939 |
| November 23, 2025 | 8.14 | 8.12 | 8.12 | 8.16 | 8.11 | 94,762 |
| November 20, 2025 | 8.16 | 8.15 | 8.15 | 8.16 | 8.12 | 58,963 |
| November 19, 2025 | 8.13 | 8.16 | 8.16 | 8.17 | 8.13 | 50,456 |
| November 18, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.11 | 121,127 |
| November 17, 2025 | 8.15 | 8.15 | 8.15 | 8.17 | 8.12 | 46,749 |
| November 16, 2025 | 8.16 | 8.15 | 8.15 | 8.18 | 8.14 | 39,254 |
| November 13, 2025 | 8.14 | 8.19 | 8.19 | 8.19 | 8.11 | 162,644 |
| November 12, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.11 | 99,572 |
| November 11, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.09 | 254,286 |
| November 10, 2025 | 8.14 | 8.15 | 8.15 | 8.19 | 8.1 | 553,928 |
| November 09, 2025 | 8.16 | 8.14 | 8.14 | 8.17 | 8.11 | 65,419 |
| November 06, 2025 | 8.14 | 8.18 | 8.18 | 8.18 | 8.12 | 110,087 |
| November 05, 2025 | 8.15 | 8.14 | 8.14 | 8.15 | 8.11 | 103,762 |
| November 04, 2025 | 8.18 | 8.11 | 8.11 | 8.2 | 8.1 | 1.16M |
| November 03, 2025 | 8.13 | 8.19 | 8.19 | 8.19 | 8.1 | 197,897 |
| November 02, 2025 | 8.19 | 8.11 | 8.11 | 8.19 | 8.11 | 177,948 |
| October 30, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.14 | 41,954 |
| October 29, 2025 | 8.19 | 8.16 | 8.16 | 8.19 | 8.14 | 151,465 |
| October 28, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.14 | 80,395 |