10.13
+0.1(+1.00%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 22, 2025 | 10.06 | 10.13 | 10.13 | 10.26 | 10.06 | 126,087 |
October 21, 2025 | 10.4 | 10.03 | 10.03 | 10.59 | 10.02 | 247,736 |
October 20, 2025 | 10.56 | 10.51 | 10.51 | 10.76 | 10.47 | 158,935 |
October 19, 2025 | 10.93 | 10.65 | 10.65 | 10.93 | 10.65 | 122,514 |
October 16, 2025 | 10.8 | 10.86 | 10.86 | 10.9 | 10.75 | 76,705 |
October 15, 2025 | 10.63 | 10.8 | 10.8 | 10.94 | 10.62 | 217,824 |
October 14, 2025 | 10.59 | 10.62 | 10.62 | 10.96 | 10.58 | 338,500 |
October 13, 2025 | 10.38 | 10.57 | 10.57 | 10.61 | 10.38 | 59,308 |
October 12, 2025 | 10.37 | 10.38 | 10.38 | 10.45 | 10.3 | 70,281 |
October 09, 2025 | 10.5 | 10.52 | 10.52 | 10.57 | 10.46 | 40,719 |
October 08, 2025 | 10.6 | 10.46 | 10.46 | 10.68 | 10.46 | 85,219 |
October 07, 2025 | 10.71 | 10.57 | 10.57 | 10.78 | 10.57 | 86,375 |
October 06, 2025 | 10.65 | 10.71 | 10.71 | 10.88 | 10.65 | 143,067 |
October 05, 2025 | 10.7 | 10.65 | 10.65 | 10.78 | 10.65 | 70,594 |
October 02, 2025 | 10.69 | 10.7 | 10.7 | 10.8 | 10.58 | 203,232 |
October 01, 2025 | 10.8 | 10.7 | 10.7 | 10.96 | 10.67 | 185,048 |
September 30, 2025 | 10.6 | 10.82 | 10.82 | 10.92 | 10.6 | 149,654 |
September 29, 2025 | 10.55 | 10.66 | 10.66 | 10.66 | 10.45 | 96,355 |
September 28, 2025 | 10.6 | 10.52 | 10.52 | 10.69 | 10.49 | 80,570 |
September 25, 2025 | 10.54 | 10.64 | 10.64 | 10.72 | 10.5 | 184,886 |
September 24, 2025 | 10.31 | 10.64 | 10.64 | 10.7 | 10.31 | 335,569 |
September 22, 2025 | 10.4 | 10.44 | 10.44 | 10.54 | 10.28 | 137,026 |
September 21, 2025 | 10.2 | 10.48 | 10.48 | 10.5 | 10.2 | 218,218 |
September 18, 2025 | 10.22 | 10.25 | 10.25 | 10.25 | 10.12 | 167,908 |
September 17, 2025 | 10.2 | 10.21 | 10.21 | 10.21 | 10.12 | 87,711 |
September 16, 2025 | 10.06 | 10.17 | 10.17 | 10.23 | 10.03 | 167,855 |
September 15, 2025 | 10.1 | 10.07 | 10.07 | 10.2 | 10.06 | 54,306 |
September 14, 2025 | 10.1 | 10.1 | 10.1 | 10.2 | 9.95 | 163,574 |
September 11, 2025 | 10.2 | 10.06 | 10.06 | 10.24 | 10.05 | 88,296 |
September 10, 2025 | 10.37 | 10.2 | 10.2 | 10.37 | 10.18 | 51,060 |
September 09, 2025 | 10.12 | 10.4 | 10.4 | 10.42 | 10.12 | 56,929 |
September 08, 2025 | 10.52 | 10.32 | 10.32 | 10.52 | 10.19 | 79,163 |
September 07, 2025 | 10.29 | 10.49 | 10.49 | 10.52 | 10.25 | 107,387 |
September 04, 2025 | 10.23 | 10.4 | 10.4 | 10.4 | 10.2 | 42,025 |
September 03, 2025 | 10.18 | 10.22 | 10.22 | 10.3 | 10.15 | 27,841 |
September 02, 2025 | 10.18 | 10.18 | 10.18 | 10.19 | 10 | 48,043 |
September 01, 2025 | 10.38 | 10.18 | 10.18 | 10.38 | 10.09 | 42,928 |
August 31, 2025 | 10.52 | 10.38 | 10.38 | 10.61 | 10.21 | 80,110 |
August 28, 2025 | 10.51 | 10.6 | 10.6 | 10.75 | 10.51 | 69,188 |
August 27, 2025 | 10.6 | 10.56 | 10.56 | 10.7 | 10.5 | 50,883 |
August 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | 32,206 |
August 25, 2025 | 10.7 | 10.6 | 10.6 | 10.74 | 10.56 | 34,340 |
August 24, 2025 | 10.59 | 10.61 | 10.61 | 10.8 | 10.59 | 69,766 |
August 21, 2025 | 10.58 | 10.52 | 10.52 | 10.66 | 10.52 | 54,116 |
August 20, 2025 | 10.78 | 10.6 | 10.6 | 10.78 | 10.6 | 68,984 |
August 19, 2025 | 10.73 | 10.66 | 10.66 | 10.87 | 10.66 | 37,347 |
August 18, 2025 | 10.9 | 10.75 | 10.75 | 11 | 10.73 | 88,839 |
August 17, 2025 | 10.7 | 10.8 | 10.8 | 11.1 | 10.7 | 159,444 |
August 14, 2025 | 10.9 | 10.72 | 10.72 | 10.9 | 10.62 | 127,065 |
August 13, 2025 | 11.09 | 10.91 | 10.91 | 11.09 | 10.61 | 70,974 |
August 12, 2025 | 10.88 | 10.73 | 10.73 | 11.1 | 10.63 | 129,578 |
August 11, 2025 | 11.29 | 10.91 | 10.91 | 11.29 | 10.86 | 63,920 |
August 10, 2025 | 11.19 | 11.1 | 11.1 | 11.25 | 11.02 | 93,546 |
August 07, 2025 | 11.12 | 11.2 | 11.2 | 11.29 | 10.5 | 207,186 |
August 06, 2025 | 11.2 | 11.16 | 11.16 | 11.5 | 11.12 | 777,562 |
August 05, 2025 | 10.68 | 10.8 | 10.8 | 10.82 | 10.6 | 45,449 |
August 04, 2025 | 10.52 | 10.7 | 10.7 | 10.75 | 10.5 | 56,804 |
August 03, 2025 | 10.8 | 10.61 | 10.61 | 10.81 | 10.5 | 62,998 |
July 31, 2025 | 10.74 | 10.9 | 10.9 | 11.04 | 10.67 | 112,303 |
July 30, 2025 | 10.7 | 10.74 | 10.74 | 10.75 | 10.6 | 25,014 |