80.95
+0.2(+0.25%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 78.85 | 80.75 | 80.75 | 81.15 | 77.7 | 338,846 |
| January 12, 2026 | 78.45 | 78.85 | 78.85 | 79.1 | 78.25 | 176,558 |
| January 11, 2026 | 78.5 | 78.3 | 78.3 | 78.9 | 78.15 | 164,708 |
| January 08, 2026 | 78.4 | 78.5 | 78.5 | 78.75 | 76.95 | 232,784 |
| January 07, 2026 | 79.3 | 78.3 | 78.3 | 81 | 77.95 | 169,685 |
| January 06, 2026 | 81 | 77.85 | 77.85 | 81.25 | 77.65 | 152,309 |
| January 05, 2026 | 81.6 | 81 | 81 | 82.2 | 80.4 | 116,616 |
| January 04, 2026 | 81.95 | 81.55 | 81.55 | 82.8 | 80.55 | 178,284 |
| January 01, 2026 | 80.9 | 81.9 | 81.9 | 83 | 80.6 | 197,207 |
| December 31, 2025 | 77.8 | 80.35 | 80.35 | 80.5 | 77.7 | 101,598 |
| December 30, 2025 | 78.5 | 77 | 77 | 79.15 | 77 | 94,925 |
| December 29, 2025 | 78 | 78.7 | 78.7 | 78.7 | 77.05 | 57,202 |
| December 28, 2025 | 78.85 | 77.4 | 77.4 | 80 | 77 | 124,116 |
| December 25, 2025 | 78.65 | 78.8 | 78.8 | 78.85 | 77.6 | 65,074 |
| December 24, 2025 | 78.7 | 77.6 | 77.6 | 78.8 | 77.6 | 121,372 |
| December 23, 2025 | 77.95 | 78.5 | 78.5 | 78.5 | 77.5 | 161,212 |
| December 22, 2025 | 78.35 | 77.35 | 77.35 | 78.9 | 77.25 | 175,647 |
| December 21, 2025 | 79.35 | 78.4 | 78.4 | 80.45 | 78.25 | 82,016 |
| December 18, 2025 | 79.4 | 78.9 | 78.9 | 79.65 | 78.45 | 93,591 |
| December 17, 2025 | 78.6 | 79.4 | 79.4 | 79.65 | 78.35 | 69,479 |
| December 16, 2025 | 80.2 | 78.5 | 78.5 | 80.5 | 78.05 | 157,149 |
| December 15, 2025 | 81 | 80.35 | 80.35 | 81 | 80 | 117,142 |
| December 14, 2025 | 82 | 81 | 81 | 82.05 | 80.65 | 68,604 |
| December 11, 2025 | 84 | 82.45 | 82.45 | 84 | 82.2 | 38,835 |
| December 10, 2025 | 82.3 | 83.55 | 83.55 | 83.6 | 82.2 | 140,719 |
| December 09, 2025 | 80.5 | 82 | 82 | 82.1 | 80.15 | 131,771 |
| December 08, 2025 | 81.4 | 80.75 | 80.75 | 81.5 | 80.55 | 203,930 |
| December 07, 2025 | 82.8 | 81.6 | 81.6 | 83.1 | 81.35 | 106,029 |
| December 04, 2025 | 82.6 | 82.5 | 82.5 | 83.7 | 82.05 | 153,332 |
| December 03, 2025 | 81.35 | 82.5 | 82.5 | 82.6 | 81.25 | 120,730 |
| December 02, 2025 | 83.15 | 81.3 | 81.3 | 84.15 | 80.9 | 210,644 |
| December 01, 2025 | 82.85 | 83.15 | 83.15 | 83.15 | 81.95 | 227,432 |
| November 30, 2025 | 82.4 | 82.85 | 82.85 | 83.5 | 81.8 | 139,473 |
| November 27, 2025 | 81.5 | 82.95 | 82.95 | 83.5 | 80.9 | 354,464 |
| November 26, 2025 | 83 | 81.3 | 81.3 | 83.15 | 81.05 | 245,476 |
| November 25, 2025 | 85.2 | 83 | 83 | 85.65 | 82.7 | 173,892 |
| November 24, 2025 | 86.85 | 85.1 | 85.1 | 87.35 | 85.1 | 218,448 |
| November 23, 2025 | 88 | 86.85 | 86.85 | 88.7 | 86.75 | 163,370 |
| November 20, 2025 | 87.5 | 88 | 88 | 88.5 | 86.5 | 251,652 |
| November 19, 2025 | 90 | 87.5 | 87.5 | 90.2 | 87.15 | 161,189 |
| November 18, 2025 | 91.4 | 90 | 90 | 91.4 | 89.8 | 136,517 |
| November 17, 2025 | 92 | 91.35 | 91.35 | 92.75 | 90.5 | 192,731 |
| November 16, 2025 | 93 | 92 | 92 | 93 | 91.2 | 83,128 |
| November 13, 2025 | 93.6 | 92.9 | 92.9 | 94.15 | 92.8 | 79,512 |
| November 12, 2025 | 92.55 | 94.25 | 94.25 | 95.85 | 92.35 | 170,636 |
| November 11, 2025 | 93.3 | 92.4 | 92.4 | 93.6 | 92.4 | 33,325 |
| November 10, 2025 | 92.8 | 93.3 | 93.3 | 94.3 | 92 | 106,322 |
| November 09, 2025 | 93.7 | 92.8 | 92.8 | 94.75 | 92.75 | 55,177 |
| November 06, 2025 | 93.5 | 93.7 | 93.7 | 94.6 | 93.2 | 49,533 |
| November 05, 2025 | 93 | 93.4 | 93.4 | 94.2 | 92.6 | 65,043 |
| November 04, 2025 | 94.3 | 94.3 | 94.3 | 96 | 93 | 127,525 |
| November 03, 2025 | 96 | 94.3 | 94.3 | 96 | 93.85 | 113,355 |
| November 02, 2025 | 97 | 96 | 96 | 97.25 | 95.5 | 83,666 |
| October 30, 2025 | 94.9 | 96.7 | 96.7 | 97.75 | 94.6 | 397,706 |
| October 29, 2025 | 94 | 94.7 | 94.7 | 94.95 | 93.3 | 217,625 |
| October 28, 2025 | 93.4 | 93.5 | 93.5 | 94.05 | 92.95 | 110,964 |
| October 27, 2025 | 94.2 | 93.4 | 93.4 | 94.55 | 92.55 | 206,718 |
| October 26, 2025 | 92.25 | 94.1 | 94.1 | 95 | 91.7 | 520,182 |
| October 23, 2025 | 92 | 92.25 | 92.25 | 92.5 | 91.6 | 253,203 |
| October 22, 2025 | 93.55 | 92 | 92 | 94 | 91.7 | 306,980 |