8.18
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 27, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.13 | 204,428 |
| October 26, 2025 | 8.14 | 8.21 | 8.21 | 8.21 | 8.14 | 84,627 |
| October 23, 2025 | 8.19 | 8.13 | 8.13 | 8.22 | 8.13 | 239,919 |
| October 22, 2025 | 8.17 | 8.19 | 8.19 | 8.21 | 8.15 | 158,409 |
| October 21, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.16 | 48,778 |
| October 20, 2025 | 8.17 | 8.18 | 8.18 | 8.21 | 8.16 | 98,182 |
| October 19, 2025 | 8.17 | 8.17 | 8.17 | 8.21 | 8.17 | 68,591 |
| October 16, 2025 | 8.18 | 8.17 | 8.17 | 8.21 | 8.17 | 85,377 |
| October 15, 2025 | 8.19 | 8.22 | 8.22 | 8.22 | 8.17 | 132,862 |
| October 14, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.16 | 118,208 |
| October 13, 2025 | 8.18 | 8.19 | 8.19 | 8.22 | 8.18 | 65,346 |
| October 12, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.17 | 165,937 |
| October 09, 2025 | 8.2 | 8.23 | 8.23 | 8.34 | 8.18 | 310,037 |
| October 08, 2025 | 8.18 | 8.17 | 8.17 | 8.25 | 8.16 | 257,565 |
| October 07, 2025 | 8.22 | 8.17 | 8.17 | 8.25 | 8.17 | 358,810 |
| October 06, 2025 | 8.21 | 8.22 | 8.22 | 8.27 | 8.2 | 180,273 |
| October 05, 2025 | 8.22 | 8.21 | 8.21 | 8.3 | 8.2 | 546,220 |
| October 02, 2025 | 8.22 | 8.22 | 8.22 | 8.27 | 8.21 | 97,956 |
| October 01, 2025 | 8.23 | 8.22 | 8.22 | 8.29 | 8.22 | 84,426 |
| September 30, 2025 | 8.18 | 8.23 | 8.23 | 8.31 | 8.18 | 337,849 |
| September 29, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.18 | 85,658 |
| September 28, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.16 | 68,261 |
| September 25, 2025 | 8.22 | 8.2 | 8.2 | 8.28 | 8.18 | 39,823 |
| September 24, 2025 | 8.2 | 8.22 | 8.22 | 8.29 | 8.2 | 123,384 |
| September 22, 2025 | 8.14 | 8.17 | 8.17 | 8.22 | 8.14 | 263,185 |
| September 21, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.12 | 114,195 |
| September 18, 2025 | 8.12 | 8.16 | 8.16 | 8.16 | 8.11 | 196,109 |
| September 17, 2025 | 8.12 | 8.11 | 8.11 | 8.16 | 8.1 | 73,868 |