14.70
-0.4(-2.65%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 15.1 | 14.7 | 14.7 | 15.1 | 14.69 | 97,044 |
| February 18, 2026 | 15.05 | 15.1 | 15.1 | 15.15 | 14.98 | 45,024 |
| February 17, 2026 | 15.4 | 15.05 | 15.05 | 15.41 | 15 | 205,868 |
| February 16, 2026 | 15.74 | 15.46 | 15.46 | 15.74 | 15.4 | 131,521 |
| February 15, 2026 | 15.28 | 15.74 | 15.74 | 15.94 | 15.28 | 345,654 |
| February 12, 2026 | 15.09 | 15.21 | 15.21 | 15.54 | 15.09 | 206,888 |
| February 11, 2026 | 15.46 | 15.21 | 15.21 | 15.54 | 15.21 | 60,009 |
| February 10, 2026 | 15.45 | 15.44 | 15.44 | 15.58 | 15.21 | 123,056 |
| February 09, 2026 | 15.7 | 15.45 | 15.45 | 16.05 | 15.35 | 188,697 |
| February 08, 2026 | 15.39 | 15.33 | 15.33 | 15.61 | 15.3 | 70,260 |
| February 05, 2026 | 16.08 | 15.29 | 15.29 | 16.08 | 15.29 | 114,007 |
| February 04, 2026 | 16.18 | 15.97 | 15.97 | 16.22 | 15.83 | 66,727 |
| February 03, 2026 | 16.24 | 16.23 | 16.23 | 16.24 | 15.96 | 87,669 |
| February 02, 2026 | 15.98 | 16.08 | 16.08 | 16.2 | 15.63 | 167,000 |
| February 01, 2026 | 16.01 | 15.98 | 15.98 | 16.22 | 15.4 | 189,654 |
| January 29, 2026 | 16.59 | 15.9 | 15.9 | 16.61 | 15.9 | 212,956 |
| January 28, 2026 | 16.63 | 16.52 | 16.52 | 16.76 | 16.35 | 268,829 |
| January 27, 2026 | 16.71 | 16.63 | 16.63 | 16.8 | 16.5 | 270,351 |
| January 26, 2026 | 17.03 | 16.72 | 16.72 | 17.19 | 16.48 | 645,032 |
| January 25, 2026 | 17.29 | 17.25 | 17.25 | 17.55 | 16.95 | 329,434 |
| January 22, 2026 | 17.3 | 17.19 | 17.19 | 17.3 | 16.93 | 288,840 |
| January 21, 2026 | 16.48 | 17.28 | 17.28 | 17.3 | 16.35 | 369,215 |
| January 20, 2026 | 17.2 | 16.52 | 16.52 | 17.2 | 16.5 | 229,325 |
| January 19, 2026 | 16.78 | 17.11 | 17.11 | 17.38 | 16.68 | 375,232 |
| January 18, 2026 | 16.9 | 16.78 | 16.78 | 17.25 | 16.78 | 230,462 |
| January 15, 2026 | 16.51 | 16.76 | 16.76 | 16.97 | 16.5 | 206,737 |
| January 14, 2026 | 16.5 | 16.63 | 16.63 | 17.24 | 16.3 | 596,210 |
| January 13, 2026 | 15.85 | 16.54 | 16.54 | 16.73 | 15.72 | 514,201 |
| January 12, 2026 | 15.12 | 15.79 | 15.79 | 16 | 15.11 | 256,653 |
| January 11, 2026 | 14.72 | 15.1 | 15.1 | 15.1 | 14.64 | 43,080 |
| January 08, 2026 | 15 | 14.6 | 14.6 | 15 | 14.56 | 70,191 |
| January 07, 2026 | 14.62 | 15 | 15 | 15.54 | 14.57 | 303,493 |
| January 06, 2026 | 14.66 | 14.37 | 14.37 | 14.68 | 14.3 | 54,337 |
| January 05, 2026 | 14.59 | 14.66 | 14.66 | 14.87 | 14.4 | 92,403 |
| January 04, 2026 | 15.21 | 14.66 | 14.66 | 15.21 | 14.57 | 65,337 |
| January 01, 2026 | 14.82 | 15.13 | 15.13 | 15.15 | 14.82 | 84,163 |
| December 31, 2025 | 14.13 | 14.79 | 14.79 | 14.88 | 14.13 | 120,390 |
| December 30, 2025 | 14.49 | 14.04 | 14.04 | 14.49 | 14.04 | 76,841 |
| December 29, 2025 | 14 | 14.34 | 14.34 | 14.48 | 14 | 113,506 |
| December 28, 2025 | 14.87 | 14.09 | 14.09 | 14.87 | 14 | 135,275 |
| December 25, 2025 | 14.87 | 14.88 | 14.88 | 15 | 14.66 | 133,199 |
| December 24, 2025 | 15.25 | 14.87 | 14.87 | 15.25 | 14.76 | 130,866 |
| December 23, 2025 | 14.98 | 15.1 | 15.1 | 15.53 | 14.8 | 295,616 |
| December 22, 2025 | 15.29 | 15 | 15 | 15.29 | 14.86 | 71,811 |
| December 21, 2025 | 15.22 | 15.17 | 15.17 | 15.33 | 15.06 | 72,018 |
| December 18, 2025 | 15.07 | 15.05 | 15.05 | 15.13 | 14.71 | 214,081 |
| December 17, 2025 | 15.1 | 15.07 | 15.07 | 15.31 | 15 | 133,661 |
| December 16, 2025 | 15.87 | 15.2 | 15.2 | 15.87 | 15.11 | 297,985 |
| December 15, 2025 | 15.62 | 15.7 | 15.7 | 15.81 | 15.58 | 356,927 |
| December 14, 2025 | 15.95 | 15.68 | 15.68 | 15.96 | 15.68 | 53,037 |
| December 11, 2025 | 16.44 | 15.95 | 15.95 | 16.44 | 15.95 | 188,409 |
| December 10, 2025 | 16.3 | 16.3 | 16.3 | 16.5 | 16.03 | 304,065 |
| December 09, 2025 | 16.1 | 16.15 | 16.15 | 16.21 | 15.7 | 178,531 |
| December 08, 2025 | 15.8 | 16.1 | 16.1 | 16.1 | 15.5 | 300,786 |
| December 07, 2025 | 16.01 | 15.86 | 15.86 | 16.1 | 15.57 | 141,994 |
| December 04, 2025 | 16.06 | 15.95 | 15.95 | 16.4 | 15.9 | 303,171 |
| December 03, 2025 | 15.79 | 15.94 | 15.94 | 16.06 | 15.61 | 491,056 |
| December 02, 2025 | 16.7 | 15.75 | 15.75 | 16.8 | 15.69 | 385,189 |
| December 01, 2025 | 17.01 | 16.65 | 16.65 | 17.18 | 16.62 | 177,584 |
| November 30, 2025 | 18 | 17 | 17 | 18.1 | 17 | 135,986 |