8.09
-0.05(-0.61%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.14 | 8.09 | 8.09 | 8.17 | 8.09 | 135,392 |
| August 18, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.09 | 64,759 |
| August 17, 2025 | 8.13 | 8.1 | 8.1 | 8.17 | 8.08 | 183,130 |
| August 14, 2025 | 8.11 | 8.12 | 8.12 | 8.17 | 8.08 | 254,556 |
| August 13, 2025 | 8.15 | 8.11 | 8.11 | 8.15 | 8.09 | 149,399 |
| August 12, 2025 | 8.13 | 8.12 | 8.12 | 8.16 | 8.12 | 49,115 |
| August 11, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.14 | 63,478 |
| August 10, 2025 | 8.15 | 8.17 | 8.17 | 8.22 | 8.15 | 97,925 |
| August 07, 2025 | 8.2 | 8.2 | 8.2 | 8.24 | 8.14 | 76,109 |
| August 06, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.15 | 114,787 |
| August 05, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.16 | 90,292 |
| August 04, 2025 | 8.12 | 8.21 | 8.21 | 8.24 | 8.11 | 281,964 |
| August 03, 2025 | 8.14 | 8.12 | 8.12 | 8.15 | 8.1 | 74,281 |
| July 31, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.09 | 124,589 |
| July 30, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.07 | 176,890 |
| July 29, 2025 | 8.17 | 8.09 | 8.09 | 8.19 | 8.05 | 261,329 |
| July 28, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.16 | 27,277 |
| July 27, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 8.19 | 35,159 |
| July 24, 2025 | 8.19 | 8.25 | 8.25 | 8.25 | 8.14 | 208,197 |
| July 23, 2025 | 8.15 | 8.19 | 8.19 | 8.2 | 8.11 | 233,608 |
| July 22, 2025 | 8.14 | 8.15 | 8.15 | 8.15 | 8.09 | 278,283 |
| July 21, 2025 | 8.11 | 8.14 | 8.14 | 8.15 | 8.07 | 118,787 |
| July 20, 2025 | 8.09 | 8.11 | 8.11 | 8.11 | 8.06 | 58,610 |
| July 17, 2025 | 8.03 | 8.09 | 8.09 | 8.1 | 8.03 | 78,129 |
| July 16, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.04 | 99,002 |
| July 15, 2025 | 8.09 | 8.07 | 8.07 | 8.1 | 8.06 | 96,122 |
| July 14, 2025 | 8.1 | 8.09 | 8.09 | 8.12 | 8.09 | 95,704 |
| July 13, 2025 | 8.14 | 8.1 | 8.1 | 8.14 | 8.09 | 422,204 |
| July 10, 2025 | 8.13 | 8.14 | 8.14 | 8.16 | 8.09 | 371,336 |
| July 09, 2025 | 8.27 | 8.13 | 8.13 | 8.27 | 8.11 | 479,486 |
| July 08, 2025 | 8.39 | 8.39 | 8.07 | 8.44 | 8.34 | 501,511 |
| July 07, 2025 | 8.45 | 8.39 | 8.07 | 8.45 | 8.36 | 435,944 |
| July 06, 2025 | 8.41 | 8.4 | 8.08 | 8.47 | 8.36 | 516,122 |
| July 03, 2025 | 8.35 | 8.36 | 8.04 | 8.4 | 8.34 | 133,336 |
| July 02, 2025 | 8.4 | 8.35 | 8.03 | 8.44 | 8.32 | 102,184 |
| July 01, 2025 | 8.39 | 8.39 | 8.07 | 8.41 | 8.36 | 161,287 |
| June 30, 2025 | 8.3 | 8.35 | 8.03 | 8.35 | 8.26 | 33,701 |
| June 29, 2025 | 8.23 | 8.3 | 7.98 | 8.3 | 8.23 | 100,003 |
| June 26, 2025 | 8.22 | 8.22 | 7.91 | 8.26 | 8.2 | 97,562 |
| June 25, 2025 | 8.23 | 8.22 | 7.91 | 8.25 | 8.19 | 180,908 |
| June 24, 2025 | 8.18 | 8.23 | 7.92 | 8.25 | 8.18 | 74,386 |
| June 23, 2025 | 8.12 | 8.2 | 7.89 | 8.2 | 8.12 | 39,353 |
| June 22, 2025 | 8.15 | 8.13 | 8.13 | 8.2 | 8.13 | 85,909 |
| June 19, 2025 | 8.15 | 8.15 | 8.15 | 8.19 | 8.13 | 47,265 |
| June 18, 2025 | 8.15 | 8.15 | 8.15 | 8.18 | 8.09 | 67,696 |
| June 17, 2025 | 8.17 | 8.15 | 8.15 | 8.19 | 8.12 | 46,838 |
| June 16, 2025 | 8.1 | 8.17 | 8.17 | 8.22 | 8.1 | 33,386 |
| June 15, 2025 | 8.13 | 8.14 | 8.14 | 8.18 | 8.09 | 96,144 |
| June 12, 2025 | 8.29 | 8.2 | 8.2 | 8.29 | 8.2 | 102,376 |
| June 11, 2025 | 8.3 | 8.3 | 8.3 | 8.35 | 8.28 | 42,532 |
| June 04, 2025 | 8.23 | 8.32 | 8.32 | 8.32 | 8.22 | 71,237 |
| June 03, 2025 | 8.19 | 8.23 | 8.23 | 8.23 | 8.18 | 28,990 |
| June 02, 2025 | 8.23 | 8.16 | 8.16 | 8.25 | 8.16 | 214,065 |
| June 01, 2025 | 8.16 | 8.23 | 8.23 | 8.23 | 8.15 | 78,409 |
| May 29, 2025 | 8.14 | 8.2 | 8.2 | 8.2 | 8.14 | 67,877 |
| May 28, 2025 | 8.13 | 8.14 | 8.14 | 8.18 | 8.13 | 44,514 |
| May 27, 2025 | 8.16 | 8.14 | 8.14 | 8.19 | 8.14 | 47,064 |
| May 26, 2025 | 8.2 | 8.16 | 8.16 | 8.2 | 8.13 | 19,311 |
| May 25, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.15 | 26,053 |
| May 22, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8.14 | 131,377 |