8.00
-0.03(-0.37%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.03 | 8 | 8 | 8.04 | 7.99 | 264,260 |
| February 18, 2026 | 8.01 | 8.03 | 8.03 | 8.06 | 8.01 | 20,477 |
| February 17, 2026 | 8.04 | 8.02 | 8.02 | 8.06 | 8 | 196,816 |
| February 16, 2026 | 8.05 | 8.04 | 8.04 | 8.09 | 8.03 | 192,980 |
| February 15, 2026 | 8.07 | 8.06 | 8.06 | 8.07 | 8.01 | 72,571 |
| February 12, 2026 | 8.02 | 8.01 | 8.01 | 8.05 | 8.01 | 74,818 |
| February 11, 2026 | 8.05 | 8.02 | 8.02 | 8.05 | 8.01 | 229,071 |
| February 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 95,003 |
| February 09, 2026 | 8.02 | 8.05 | 8.05 | 8.05 | 8 | 65,223 |
| February 08, 2026 | 8.04 | 8.04 | 8.04 | 8.07 | 8 | 60,785 |
| February 05, 2026 | 8.04 | 8 | 8 | 8.06 | 8 | 362,108 |
| February 04, 2026 | 8.07 | 8.04 | 8.04 | 8.07 | 8.03 | 66,636 |
| February 03, 2026 | 8.06 | 8.07 | 8.07 | 8.07 | 8.03 | 440,410 |
| February 02, 2026 | 8.02 | 8.07 | 8.07 | 8.07 | 7.99 | 424,152 |
| February 01, 2026 | 8.04 | 8.02 | 8.02 | 8.07 | 8 | 177,542 |
| January 29, 2026 | 8.1 | 8.08 | 8.08 | 8.1 | 8.05 | 550,486 |
| January 28, 2026 | 8.11 | 8.1 | 8.1 | 8.14 | 8.07 | 356,347 |
| January 27, 2026 | 8.12 | 8.1 | 8.1 | 8.15 | 8.1 | 413,285 |
| January 26, 2026 | 8.08 | 8.14 | 8.14 | 8.14 | 8.05 | 76,028 |
| January 25, 2026 | 8.1 | 8.08 | 8.08 | 8.12 | 8 | 152,482 |
| January 22, 2026 | 8.09 | 8.1 | 8.1 | 8.18 | 8 | 699,512 |
| January 21, 2026 | 8.04 | 8.09 | 8.09 | 8.1 | 8.03 | 392,815 |
| January 20, 2026 | 7.98 | 8.04 | 8.04 | 8.05 | 7.97 | 161,107 |
| 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 |