7.96
+0.02(+0.25%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.92 | 7.96 | 7.96 | 8.09 | 7.8 | 140,070 |
| January 13, 2026 | 7.84 | 7.94 | 7.94 | 8.14 | 7.8 | 208,189 |
| January 12, 2026 | 7.45 | 7.8 | 7.8 | 7.95 | 7.4 | 290,101 |
| January 11, 2026 | 7.24 | 7.4 | 7.4 | 7.44 | 7.24 | 117,620 |
| January 08, 2026 | 7.4 | 7.24 | 7.24 | 7.47 | 7.24 | 118,993 |
| January 07, 2026 | 7.5 | 7.4 | 7.4 | 7.68 | 7.3 | 236,013 |
| January 06, 2026 | 7.4 | 7.3 | 7.3 | 7.5 | 7.22 | 96,976 |
| January 05, 2026 | 7.62 | 7.44 | 7.44 | 7.62 | 7.41 | 64,053 |
| January 04, 2026 | 7.63 | 7.48 | 7.48 | 7.63 | 7.4 | 92,876 |
| January 01, 2026 | 7.67 | 7.63 | 7.63 | 7.7 | 7.59 | 96,402 |
| December 31, 2025 | 7.44 | 7.63 | 7.63 | 7.68 | 7.44 | 43,768 |
| December 30, 2025 | 7.58 | 7.45 | 7.45 | 7.66 | 7.38 | 104,810 |
| December 29, 2025 | 7.34 | 7.58 | 7.58 | 7.62 | 7.3 | 124,044 |
| December 28, 2025 | 7.69 | 7.34 | 7.34 | 7.69 | 7.33 | 125,438 |
| December 25, 2025 | 7.86 | 7.62 | 7.62 | 7.86 | 7.58 | 116,258 |
| December 24, 2025 | 7.73 | 7.83 | 7.83 | 8.21 | 7.66 | 571,233 |
| December 23, 2025 | 7.8 | 7.73 | 7.73 | 7.87 | 7.72 | 118,851 |
| December 22, 2025 | 7.91 | 7.81 | 7.81 | 7.93 | 7.8 | 63,408 |
| December 21, 2025 | 7.91 | 7.91 | 7.91 | 8.07 | 7.91 | 70,594 |
| December 18, 2025 | 8.11 | 7.97 | 7.97 | 8.14 | 7.89 | 75,727 |
| December 17, 2025 | 8.05 | 8.14 | 8.14 | 8.17 | 8.05 | 35,875 |
| December 16, 2025 | 8.18 | 8.12 | 8.12 | 8.29 | 8.1 | 31,125 |
| December 15, 2025 | 8.17 | 8.2 | 8.2 | 8.34 | 8.03 | 60,160 |
| December 14, 2025 | 8.14 | 8.17 | 8.17 | 8.55 | 8.11 | 198,858 |
| December 11, 2025 | 8.52 | 8.14 | 8.14 | 8.57 | 7.96 | 268,303 |
| December 10, 2025 | 8.55 | 8.63 | 8.63 | 8.85 | 8.55 | 170,987 |
| December 09, 2025 | 8.7 | 8.61 | 8.61 | 8.77 | 8.58 | 33,719 |
| December 08, 2025 | 8.8 | 8.68 | 8.68 | 8.8 | 8.46 | 80,183 |
| December 07, 2025 | 8.42 | 8.55 | 8.55 | 8.77 | 8.42 | 34,893 |
| December 04, 2025 | 8.33 | 8.66 | 8.66 | 8.72 | 8.33 | 84,805 |
| December 03, 2025 | 8.34 | 8.32 | 8.32 | 8.49 | 8.31 | 39,938 |
| December 02, 2025 | 8.46 | 8.32 | 8.32 | 8.94 | 8.31 | 186,977 |
| December 01, 2025 | 8.38 | 8.39 | 8.39 | 8.48 | 8.22 | 45,379 |
| November 30, 2025 | 8.57 | 8.36 | 8.36 | 8.57 | 8.35 | 47,660 |
| November 27, 2025 | 8.51 | 8.55 | 8.55 | 8.55 | 8.4 | 56,748 |
| November 26, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.41 | 62,952 |
| November 25, 2025 | 8.8 | 8.54 | 8.54 | 8.8 | 8.39 | 57,553 |
| November 24, 2025 | 8.55 | 8.65 | 8.65 | 8.7 | 8.54 | 88,814 |
| November 23, 2025 | 8.87 | 8.61 | 8.61 | 8.92 | 8.6 | 58,030 |
| November 20, 2025 | 8.81 | 8.87 | 8.87 | 8.94 | 8.81 | 62,511 |
| November 19, 2025 | 8.86 | 8.85 | 8.85 | 8.96 | 8.75 | 57,197 |
| November 18, 2025 | 9.01 | 8.86 | 8.86 | 9.01 | 8.85 | 42,833 |
| November 17, 2025 | 8.94 | 8.99 | 8.99 | 9.04 | 8.91 | 90,060 |
| November 16, 2025 | 9.03 | 8.94 | 8.94 | 9.24 | 8.94 | 84,455 |
| November 13, 2025 | 9.2 | 9.07 | 9.07 | 9.3 | 9.01 | 72,153 |
| November 12, 2025 | 19.34 | 19.55 | 19.55 | 19.78 | 19.34 | 102,515 |
| November 11, 2025 | 20.1 | 19.38 | 19.38 | 20.1 | 19.34 | 88,345 |
| November 10, 2025 | 19.42 | 19.72 | 19.72 | 19.76 | 19.42 | 85,441 |
| November 09, 2025 | 19.78 | 19.57 | 19.57 | 19.91 | 19.53 | 75,237 |
| November 06, 2025 | 9.44 | 9.45 | 9.45 | 9.5 | 9.4 | 50,710 |
| November 05, 2025 | 9.53 | 9.44 | 9.44 | 9.57 | 9.43 | 93,265 |
| November 04, 2025 | 9.56 | 9.53 | 9.53 | 9.62 | 9.48 | 78,401 |
| November 03, 2025 | 9.73 | 9.58 | 9.58 | 9.75 | 9.58 | 62,966 |
| November 02, 2025 | 9.86 | 9.74 | 9.74 | 9.86 | 9.72 | 53,579 |
| October 30, 2025 | 9.74 | 9.82 | 9.82 | 9.86 | 9.74 | 50,646 |
| October 29, 2025 | 9.71 | 9.72 | 9.72 | 9.76 | 9.7 | 68,231 |
| October 28, 2025 | 9.8 | 9.74 | 9.74 | 9.84 | 9.72 | 62,298 |
| October 27, 2025 | 9.83 | 9.8 | 9.8 | 9.85 | 9.75 | 116,476 |
| October 26, 2025 | 9.9 | 9.79 | 9.79 | 9.98 | 9.77 | 108,760 |
| October 23, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.78 | 103,458 |