8.22
+0(+0.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 16, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.12 | 108,786 |
| September 15, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.12 | 109,261 |
| September 14, 2025 | 8.11 | 8.12 | 8.12 | 8.18 | 8.1 | 85,432 |
| September 11, 2025 | 8.13 | 8.11 | 8.11 | 8.14 | 8.09 | 68,171 |
| September 10, 2025 | 8.12 | 8.1 | 8.1 | 8.16 | 8.1 | 65,361 |
| September 09, 2025 | 8.09 | 8.11 | 8.11 | 8.16 | 8.09 | 136,273 |
| September 08, 2025 | 8.17 | 8.13 | 8.13 | 8.2 | 8.13 | 288,112 |
| September 07, 2025 | 8.21 | 8.2 | 8.2 | 8.22 | 8.16 | 59,290 |
| September 04, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.16 | 64,506 |
| September 03, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.13 | 151,062 |
| September 02, 2025 | 8.2 | 8.2 | 8.2 | 8.21 | 8.14 | 37,858 |
| September 01, 2025 | 8.19 | 8.2 | 8.2 | 8.22 | 8.17 | 65,410 |
| August 31, 2025 | 8.22 | 8.19 | 8.19 | 8.22 | 8.15 | 77,127 |
| August 28, 2025 | 8.18 | 8.14 | 8.14 | 8.22 | 8.14 | 104,753 |
| August 27, 2025 | 8.13 | 8.18 | 8.18 | 8.18 | 8.13 | 127,742 |
| August 26, 2025 | 8.15 | 8.13 | 8.13 | 8.15 | 8.12 | 120,429 |
| August 25, 2025 | 8.13 | 8.13 | 8.13 | 8.16 | 8.13 | 42,425 |
| August 24, 2025 | 8.18 | 8.15 | 8.15 | 8.21 | 8.13 | 180,415 |
| August 21, 2025 | 8.15 | 8.15 | 8.15 | 8.18 | 8.15 | 43,910 |
| August 20, 2025 | 8.11 | 8.15 | 8.15 | 8.17 | 8.11 | 63,187 |
| 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 |