13.75
-0.19(-1.36%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 13.94 | 13.75 | 13.75 | 13.94 | 13.75 | 2.65M |
| February 18, 2026 | 13.96 | 13.94 | 13.94 | 13.98 | 13.83 | 1.52M |
| February 17, 2026 | 14.05 | 13.96 | 13.96 | 14.06 | 13.86 | 2.76M |
| February 16, 2026 | 14.19 | 14 | 14 | 14.19 | 14 | 2.27M |
| February 15, 2026 | 14.19 | 14.21 | 14.21 | 14.27 | 14.19 | 494,105 |
| February 12, 2026 | 14.17 | 14.18 | 14.18 | 14.21 | 14.12 | 1.34M |
| February 11, 2026 | 14.2 | 14.17 | 14.17 | 14.28 | 14.16 | 1.13M |
| February 10, 2026 | 14.25 | 14.2 | 14.2 | 14.25 | 14.15 | 709,816 |
| February 09, 2026 | 14.37 | 14.21 | 14.21 | 14.37 | 14.14 | 1.79M |
| February 08, 2026 | 14.27 | 14.38 | 14.38 | 14.39 | 14.26 | 390,317 |
| February 05, 2026 | 14.4 | 14.25 | 14.25 | 14.41 | 14.24 | 1.4M |
| February 04, 2026 | 14.44 | 14.38 | 14.38 | 14.5 | 14.38 | 1M |
| February 03, 2026 | 14.46 | 14.48 | 14.48 | 14.56 | 14.42 | 1.54M |
| February 02, 2026 | 14.3 | 14.44 | 14.44 | 14.44 | 14.15 | 1.97M |
| February 01, 2026 | 14.4 | 14.4 | 14.4 | 14.4 | 14.18 | 845,507 |
| January 29, 2026 | 14.46 | 14.4 | 14.4 | 14.47 | 14.3 | 4.29M |
| January 28, 2026 | 14.48 | 14.44 | 14.44 | 14.49 | 14.37 | 1.45M |
| January 27, 2026 | 14.34 | 14.47 | 14.47 | 14.47 | 14.33 | 1.58M |
| January 26, 2026 | 14.39 | 14.4 | 14.4 | 14.4 | 14.23 | 1.01M |
| January 25, 2026 | 14.17 | 14.39 | 14.39 | 14.39 | 14.17 | 842,426 |
| January 22, 2026 | 14.15 | 14.22 | 14.22 | 14.23 | 14.13 | 2.3M |
| January 21, 2026 | 14.16 | 14.07 | 14.07 | 14.18 | 14.07 | 1.62M |
| January 20, 2026 | 14.11 | 14.16 | 14.16 | 14.3 | 14.11 | 1.51M |
| January 19, 2026 | 14.1 | 14.2 | 14.2 | 14.2 | 14.06 | 1.41M |
| January 18, 2026 | 14.09 | 14 | 14 | 14.17 | 14 | 1.11M |
| January 15, 2026 | 14.1 | 14.08 | 14.08 | 14.1 | 14 | 1.65M |
| January 14, 2026 | 14.21 | 14.07 | 14.07 | 14.26 | 14.03 | 2.32M |
| January 13, 2026 | 14.08 | 14.21 | 14.21 | 14.22 | 14.03 | 2.25M |
| January 12, 2026 | 13.98 | 14.01 | 14.01 | 14.1 | 13.98 | 1.46M |
| January 11, 2026 | 14.05 | 13.98 | 13.98 | 14.07 | 13.98 | 1.41M |
| January 08, 2026 | 14.05 | 14 | 14 | 14.05 | 13.97 | 1.14M |
| January 07, 2026 | 14.11 | 14.13 | 14.13 | 14.16 | 14.01 | 1.39M |
| January 06, 2026 | 13.99 | 13.96 | 13.96 | 14.02 | 13.93 | 852,037 |
| January 05, 2026 | 14.14 | 13.99 | 13.99 | 14.17 | 13.95 | 1.34M |
| January 04, 2026 | 14.17 | 14.15 | 14.15 | 14.24 | 14.04 | 425,951 |
| January 01, 2026 | 14.11 | 14.25 | 14.25 | 14.31 | 14.09 | 622,112 |
| December 31, 2025 | 13.98 | 14.05 | 14.05 | 14.12 | 13.98 | 620,240 |
| December 30, 2025 | 14.06 | 13.96 | 13.96 | 14.12 | 13.94 | 820,885 |
| December 29, 2025 | 14.28 | 14.05 | 14.05 | 14.28 | 14.01 | 749,966 |
| December 28, 2025 | 14.09 | 14.08 | 14.08 | 14.14 | 14.02 | 369,888 |
| December 25, 2025 | 14.02 | 14.2 | 14.2 | 14.62 | 13.85 | 1.07M |
| December 24, 2025 | 14.05 | 14.01 | 14.01 | 14.16 | 14.01 | 558,641 |
| December 23, 2025 | 13.89 | 14.1 | 14.1 | 14.1 | 13.85 | 1.34M |
| December 22, 2025 | 13.8 | 13.89 | 13.89 | 13.89 | 13.64 | 2.96M |
| December 21, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.79 | 1.09M |
| December 18, 2025 | 13.92 | 13.75 | 13.75 | 13.92 | 13.75 | 4.09M |
| December 17, 2025 | 13.95 | 13.92 | 13.92 | 14 | 13.9 | 960,000 |
| December 16, 2025 | 14.09 | 13.93 | 13.93 | 14.11 | 13.92 | 1.47M |
| December 15, 2025 | 14.11 | 14.05 | 14.05 | 14.15 | 14.04 | 1.05M |
| December 14, 2025 | 14.17 | 14.16 | 14.16 | 14.21 | 14.07 | 486,910 |
| December 11, 2025 | 14.08 | 14.12 | 14.12 | 14.22 | 14.04 | 1.24M |
| December 10, 2025 | 14.02 | 14.08 | 14.08 | 14.08 | 14.01 | 918,323 |
| December 09, 2025 | 14.11 | 13.99 | 13.99 | 14.12 | 13.97 | 2.08M |
| December 08, 2025 | 14.21 | 14.14 | 14.14 | 14.21 | 14.06 | 755,464 |
| December 07, 2025 | 14.14 | 14.21 | 14.21 | 14.22 | 14.12 | 293,009 |
| December 04, 2025 | 14.15 | 14.14 | 14.14 | 14.21 | 14.12 | 826,496 |
| December 03, 2025 | 14.16 | 14.15 | 14.15 | 14.17 | 14.05 | 810,493 |
| December 02, 2025 | 14.1 | 14.16 | 14.16 | 14.17 | 14.05 | 748,357 |
| December 01, 2025 | 14.1 | 14.03 | 14.03 | 14.1 | 14 | 1.54M |
| November 30, 2025 | 14.15 | 14.05 | 14.05 | 14.19 | 14.05 | 918,130 |