8.19
+0.1(+1.24%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 8.08 | 8.19 | 8.19 | 8.2 | 8.02 | 25,562 |
| January 20, 2026 | 8.16 | 8.09 | 8.09 | 8.24 | 8.08 | 53,531 |
| January 19, 2026 | 8.19 | 8.16 | 8.16 | 8.25 | 8.11 | 29,295 |
| January 18, 2026 | 8.15 | 8.19 | 8.19 | 8.26 | 8.13 | 56,855 |
| January 15, 2026 | 8.21 | 8.1 | 8.1 | 8.24 | 8.01 | 39,046 |
| January 14, 2026 | 8.24 | 8.21 | 8.21 | 8.36 | 8.14 | 136,804 |
| January 13, 2026 | 8.3 | 8.15 | 8.15 | 8.47 | 8.11 | 174,378 |
| January 12, 2026 | 7.91 | 8.12 | 8.12 | 8.27 | 7.91 | 74,886 |
| January 11, 2026 | 7.87 | 7.95 | 7.95 | 8.03 | 7.87 | 68,436 |
| January 08, 2026 | 8.08 | 7.87 | 7.87 | 8.08 | 7.87 | 30,987 |
| January 07, 2026 | 7.93 | 8.07 | 8.07 | 8.09 | 7.86 | 108,291 |
| January 06, 2026 | 7.91 | 7.77 | 7.77 | 8 | 7.73 | 59,689 |
| January 05, 2026 | 8 | 7.91 | 7.91 | 8.2 | 7.91 | 38,871 |
| January 04, 2026 | 8.3 | 8.18 | 8.18 | 8.3 | 7.99 | 42,320 |
| January 01, 2026 | 8.03 | 8.3 | 8.3 | 8.48 | 7.99 | 89,981 |
| December 31, 2025 | 7.7 | 7.94 | 7.94 | 8.15 | 7.7 | 96,022 |
| December 30, 2025 | 7.86 | 7.7 | 7.7 | 7.91 | 7.7 | 82,027 |
| December 29, 2025 | 7.7 | 7.84 | 7.84 | 7.98 | 7.61 | 211,273 |
| December 28, 2025 | 8.04 | 7.63 | 7.63 | 8.04 | 7.55 | 125,251 |
| December 25, 2025 | 8.16 | 7.99 | 7.99 | 8.18 | 7.96 | 71,864 |
| December 24, 2025 | 8.35 | 8.17 | 8.17 | 8.42 | 8.17 | 91,966 |
| December 23, 2025 | 8.45 | 8.35 | 8.35 | 8.52 | 8.35 | 77,991 |
| December 22, 2025 | 8.69 | 8.4 | 8.4 | 8.69 | 8.35 | 79,752 |
| December 21, 2025 | 8.7 | 8.6 | 8.6 | 8.83 | 8.52 | 46,151 |
| December 18, 2025 | 8.84 | 8.7 | 8.7 | 8.95 | 8.69 | 46,306 |
| December 17, 2025 | 8.93 | 8.89 | 8.89 | 8.95 | 8.84 | 33,070 |
| December 16, 2025 | 8.82 | 8.93 | 8.93 | 8.94 | 8.82 | 53,998 |
| December 15, 2025 | 8.96 | 8.84 | 8.84 | 8.96 | 8.82 | 37,334 |
| December 14, 2025 | 9.05 | 8.9 | 8.9 | 9.05 | 8.9 | 28,223 |
| December 11, 2025 | 9.1 | 8.95 | 8.95 | 9.1 | 8.94 | 39,320 |
| December 10, 2025 | 8.99 | 8.96 | 8.96 | 9.09 | 8.96 | 18,763 |
| December 09, 2025 | 9 | 8.96 | 8.96 | 9.1 | 8.9 | 72,569 |
| December 08, 2025 | 9 | 8.96 | 8.96 | 9.05 | 8.85 | 114,916 |
| December 07, 2025 | 9.04 | 9.01 | 9.01 | 9.14 | 8.94 | 22,680 |
| December 04, 2025 | 9.04 | 9.04 | 9.04 | 9.17 | 8.98 | 37,781 |
| December 03, 2025 | 8.87 | 8.94 | 8.94 | 9.03 | 8.87 | 21,509 |
| December 02, 2025 | 8.98 | 8.86 | 8.86 | 9.04 | 8.85 | 45,222 |
| December 01, 2025 | 9.08 | 8.95 | 8.95 | 9.14 | 8.85 | 85,581 |
| November 30, 2025 | 9.22 | 9.08 | 9.08 | 9.42 | 9.08 | 76,189 |
| November 27, 2025 | 9.17 | 9.08 | 9.08 | 9.22 | 9.08 | 28,371 |
| November 26, 2025 | 9 | 9.11 | 9.11 | 9.18 | 8.97 | 62,361 |
| November 25, 2025 | 9.2 | 9.08 | 9.08 | 9.2 | 9 | 69,499 |
| November 24, 2025 | 9.24 | 9.19 | 9.19 | 9.29 | 9.17 | 60,575 |
| November 23, 2025 | 9.4 | 9.31 | 9.31 | 9.4 | 9.24 | 31,201 |
| November 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.3 | 40,449 |
| November 19, 2025 | 9.27 | 9.27 | 9.27 | 9.43 | 9.26 | 56,168 |
| November 18, 2025 | 9.36 | 9.27 | 9.27 | 9.41 | 9.25 | 104,874 |
| November 17, 2025 | 9.6 | 9.37 | 9.37 | 9.63 | 9.32 | 103,166 |
| November 16, 2025 | 9.86 | 9.57 | 9.57 | 9.86 | 9.53 | 78,768 |
| November 13, 2025 | 9.79 | 9.75 | 9.75 | 9.82 | 9.75 | 109,121 |
| November 12, 2025 | 9.88 | 9.77 | 9.77 | 9.88 | 9.75 | 150,286 |
| November 11, 2025 | 10.07 | 9.8 | 9.8 | 10.07 | 9.76 | 183,959 |
| November 10, 2025 | 9.99 | 10.03 | 10.03 | 10.06 | 9.95 | 51,654 |
| November 09, 2025 | 10.1 | 9.99 | 9.99 | 10.13 | 9.88 | 89,295 |
| November 06, 2025 | 9.97 | 10.1 | 10.1 | 10.1 | 9.95 | 85,124 |
| November 05, 2025 | 10.1 | 10 | 10 | 10.12 | 9.86 | 234,814 |
| November 04, 2025 | 10.13 | 10.12 | 10.12 | 10.15 | 10.02 | 66,796 |
| November 03, 2025 | 10.31 | 10.13 | 10.13 | 10.35 | 10.08 | 157,059 |
| November 02, 2025 | 10.8 | 10.37 | 10.37 | 10.8 | 10.3 | 280,388 |
| October 30, 2025 | 10.31 | 10.8 | 10.8 | 10.8 | 10.29 | 612,212 |