8.16
-0.24(-2.86%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.46 | 8.16 | 8.16 | 8.46 | 8.05 | 47,186 |
| February 18, 2026 | 8.36 | 8.4 | 8.4 | 8.48 | 8.27 | 20,737 |
| February 17, 2026 | 8.6 | 8.37 | 8.37 | 8.61 | 8.24 | 70,665 |
| February 16, 2026 | 8.66 | 8.51 | 8.51 | 8.75 | 8.5 | 44,651 |
| February 15, 2026 | 8.26 | 8.64 | 8.64 | 9 | 8.26 | 88,678 |
| February 12, 2026 | 8.26 | 8.34 | 8.34 | 8.48 | 8.26 | 15,366 |
| February 11, 2026 | 8.53 | 8.3 | 8.3 | 8.6 | 8.29 | 81,972 |
| February 10, 2026 | 8.53 | 8.52 | 8.52 | 8.59 | 8.43 | 19,964 |
| February 09, 2026 | 8.61 | 8.59 | 8.59 | 8.63 | 8.49 | 60,840 |
| February 08, 2026 | 8.62 | 8.7 | 8.7 | 8.84 | 8.62 | 21,533 |
| February 05, 2026 | 8.88 | 8.72 | 8.72 | 8.88 | 8.52 | 40,769 |
| February 04, 2026 | 8.96 | 8.83 | 8.83 | 9.02 | 8.83 | 66,321 |
| February 03, 2026 | 8.9 | 8.91 | 8.91 | 9.05 | 8.78 | 99,516 |
| February 02, 2026 | 8.71 | 8.87 | 8.87 | 8.87 | 8.55 | 77,761 |
| February 01, 2026 | 8.77 | 8.67 | 8.67 | 8.77 | 8.61 | 26,431 |
| January 29, 2026 | 9.15 | 8.77 | 8.77 | 9.15 | 8.68 | 47,967 |
| January 28, 2026 | 9.02 | 8.95 | 8.95 | 9.14 | 8.89 | 121,003 |
| January 27, 2026 | 8.7 | 9.02 | 9.02 | 9.04 | 8.57 | 245,868 |
| January 26, 2026 | 8.54 | 8.64 | 8.64 | 8.7 | 8.49 | 160,925 |
| January 25, 2026 | 8.21 | 8.43 | 8.43 | 8.52 | 8.21 | 90,848 |
| January 22, 2026 | 8.21 | 8.27 | 8.27 | 8.34 | 8.15 | 61,985 |
| 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 |