10.18
-0.12(-1.17%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 9.95 | 9.67 | 9.67 | 9.95 | 9.6 | 229,835 |
| September 09, 2025 | 9.86 | 9.96 | 9.96 | 9.99 | 9.83 | 73,652 |
| September 08, 2025 | 10.1 | 9.86 | 9.86 | 10.1 | 9.82 | 130,499 |
| September 07, 2025 | 9.98 | 10.11 | 10.11 | 10.28 | 9.98 | 177,847 |
| September 04, 2025 | 9.98 | 10.02 | 10.02 | 10.17 | 9.98 | 65,877 |
| September 03, 2025 | 9.96 | 9.98 | 9.98 | 10.02 | 9.95 | 27,491 |
| September 02, 2025 | 10.06 | 9.95 | 9.95 | 10.06 | 9.86 | 89,380 |
| September 01, 2025 | 10.1 | 10.03 | 10.03 | 10.16 | 10.03 | 39,902 |
| August 31, 2025 | 10.11 | 10.1 | 10.1 | 10.24 | 10.06 | 73,206 |
| August 28, 2025 | 10.26 | 10.24 | 10.24 | 10.27 | 10.06 | 38,987 |
| August 27, 2025 | 10.25 | 10.25 | 10.25 | 10.31 | 10.22 | 66,548 |
| August 26, 2025 | 10.26 | 10.23 | 10.23 | 10.26 | 10.2 | 27,064 |
| August 25, 2025 | 10.28 | 10.2 | 10.2 | 10.28 | 10.17 | 36,188 |
| August 24, 2025 | 10.28 | 10.15 | 10.15 | 10.44 | 10.15 | 128,830 |
| August 21, 2025 | 10.25 | 10.12 | 10.12 | 10.28 | 10.1 | 86,322 |
| August 20, 2025 | 10.35 | 10.24 | 10.24 | 10.35 | 10.24 | 53,170 |
| August 19, 2025 | 10.24 | 10.24 | 10.24 | 10.43 | 10.15 | 109,938 |
| August 18, 2025 | 10.35 | 10.22 | 10.22 | 10.64 | 10.2 | 204,031 |
| August 17, 2025 | 10 | 10.35 | 10.35 | 10.8 | 10 | 373,319 |
| August 14, 2025 | 9.95 | 10 | 10 | 10.05 | 9.91 | 40,428 |
| August 13, 2025 | 10.08 | 9.95 | 9.95 | 10.12 | 9.84 | 114,024 |
| August 12, 2025 | 10.2 | 9.98 | 9.98 | 10.2 | 9.94 | 92,684 |
| August 11, 2025 | 10.36 | 10.1 | 10.1 | 10.36 | 10.07 | 63,630 |
| August 10, 2025 | 10.32 | 10.36 | 10.36 | 10.5 | 10.18 | 181,177 |
| August 07, 2025 | 10.53 | 10.34 | 10.34 | 10.53 | 10.28 | 64,496 |
| August 06, 2025 | 10.38 | 10.52 | 10.52 | 10.62 | 10.38 | 98,673 |
| August 05, 2025 | 10.21 | 10.38 | 10.38 | 10.4 | 10.2 | 72,329 |
| August 04, 2025 | 10.22 | 10.23 | 10.23 | 10.36 | 10.13 | 67,442 |
| August 03, 2025 | 10.34 | 10.17 | 10.17 | 10.47 | 10.12 | 78,251 |
| July 31, 2025 | 10.39 | 10.43 | 10.43 | 10.49 | 10.34 | 74,584 |
| July 30, 2025 | 10.28 | 10.41 | 10.41 | 10.55 | 10.16 | 65,978 |
| July 29, 2025 | 10.52 | 10.28 | 10.28 | 10.6 | 10.22 | 98,597 |
| July 28, 2025 | 10.62 | 10.54 | 10.54 | 10.69 | 10.54 | 66,333 |
| July 27, 2025 | 10.71 | 10.66 | 10.66 | 10.79 | 10.58 | 44,481 |
| July 24, 2025 | 10.56 | 10.71 | 10.71 | 10.8 | 10.55 | 103,241 |
| July 23, 2025 | 10.55 | 10.55 | 10.55 | 10.8 | 10.54 | 90,200 |
| July 22, 2025 | 11.05 | 10.55 | 10.55 | 11.11 | 10.53 | 210,499 |
| July 21, 2025 | 10.59 | 11.03 | 11.03 | 11.1 | 10.42 | 172,268 |
| July 20, 2025 | 10.66 | 10.62 | 10.62 | 10.82 | 10.5 | 121,399 |
| July 17, 2025 | 10.75 | 10.64 | 10.64 | 10.83 | 10.5 | 116,427 |
| July 16, 2025 | 11 | 10.75 | 10.75 | 11 | 10.74 | 88,601 |
| July 15, 2025 | 11.07 | 10.92 | 10.92 | 11.15 | 10.85 | 40,886 |
| July 14, 2025 | 11.18 | 11.05 | 11.05 | 11.18 | 11 | 43,113 |
| July 13, 2025 | 11.25 | 11.13 | 11.13 | 11.31 | 11.13 | 79,467 |
| July 10, 2025 | 11.12 | 11.3 | 11.3 | 11.3 | 11.1 | 100,224 |
| July 09, 2025 | 11.05 | 11.19 | 11.19 | 11.2 | 11.05 | 42,860 |
| July 08, 2025 | 11.23 | 11.07 | 11.07 | 11.23 | 11.05 | 157,675 |
| July 07, 2025 | 11.14 | 11.23 | 11.23 | 11.54 | 11.14 | 230,253 |
| July 06, 2025 | 11.24 | 11.12 | 11.12 | 11.3 | 11 | 140,318 |
| July 03, 2025 | 11.43 | 11.25 | 11.25 | 11.5 | 11.2 | 111,462 |