8.66
+0.34(+4.09%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 22, 2025 | 9.91 | 9.89 | 9.89 | 9.98 | 9.85 | 89,871 |
| October 21, 2025 | 10.09 | 9.94 | 9.94 | 10.09 | 9.94 | 114,204 |
| October 20, 2025 | 10.16 | 10.02 | 10.02 | 10.2 | 10.01 | 76,765 |
| October 19, 2025 | 10.24 | 10.16 | 10.16 | 10.3 | 10.15 | 132,698 |
| October 16, 2025 | 10.2 | 10.24 | 10.24 | 10.85 | 10.07 | 992,885 |
| October 15, 2025 | 10.04 | 10.07 | 10.07 | 10.12 | 10.01 | 51,047 |
| October 14, 2025 | 10.14 | 10.07 | 10.07 | 10.16 | 10.04 | 62,025 |
| October 13, 2025 | 9.93 | 10.1 | 10.1 | 10.15 | 9.93 | 102,034 |
| October 12, 2025 | 9.81 | 9.93 | 9.93 | 9.98 | 9.81 | 162,316 |
| October 09, 2025 | 10.08 | 10.05 | 10.05 | 10.13 | 10.03 | 113,914 |
| October 08, 2025 | 10.19 | 10.08 | 10.08 | 10.2 | 10.06 | 91,545 |
| October 07, 2025 | 10.25 | 10.15 | 10.15 | 10.33 | 10.15 | 94,887 |
| October 06, 2025 | 10.26 | 10.25 | 10.25 | 10.33 | 10.2 | 130,074 |
| October 05, 2025 | 10.44 | 10.26 | 10.26 | 10.49 | 10.25 | 175,888 |
| October 02, 2025 | 10.56 | 10.31 | 10.31 | 10.85 | 10.3 | 521,070 |
| October 01, 2025 | 10.44 | 10.39 | 10.39 | 10.48 | 10.35 | 121,528 |
| September 30, 2025 | 10.3 | 10.44 | 10.44 | 10.55 | 10.3 | 121,528 |
| September 29, 2025 | 10.18 | 10.3 | 10.3 | 10.38 | 10.15 | 183,300 |
| September 28, 2025 | 10.22 | 10.18 | 10.18 | 10.4 | 10.14 | 87,807 |
| September 25, 2025 | 10.49 | 10.3 | 10.3 | 10.56 | 10.3 | 112,886 |
| September 24, 2025 | 10.03 | 10.42 | 10.42 | 10.5 | 10.03 | 335,684 |
| September 22, 2025 | 10.01 | 10.06 | 10.06 | 10.14 | 10.01 | 68,978 |
| September 21, 2025 | 10.09 | 10.14 | 10.14 | 10.2 | 10.08 | 102,487 |
| September 18, 2025 | 10.12 | 10.09 | 10.09 | 10.13 | 9.96 | 112,466 |
| September 17, 2025 | 9.9 | 10.12 | 10.12 | 10.12 | 9.9 | 100,532 |
| September 16, 2025 | 9.63 | 9.9 | 9.9 | 9.93 | 9.63 | 107,311 |
| September 15, 2025 | 9.68 | 9.68 | 9.68 | 9.78 | 9.61 | 73,152 |
| September 14, 2025 | 9.69 | 9.68 | 9.68 | 9.82 | 9.5 | 54,639 |
| September 11, 2025 | 9.67 | 9.69 | 9.69 | 9.75 | 9.64 | 63,073 |