158.10
-1.7(-1.06%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 158 | 158.1 | 158.1 | 160.5 | 154.6 | 124,695 |
| February 18, 2026 | 163.8 | 159.8 | 159.8 | 163.8 | 158.4 | 97,583 |
| February 17, 2026 | 172 | 164.2 | 164.2 | 172 | 163.8 | 101,279 |
| February 16, 2026 | 174 | 173.1 | 173.1 | 176 | 172.6 | 88,958 |
| February 15, 2026 | 175.6 | 176.8 | 176.8 | 176.8 | 174 | 61,845 |
| February 12, 2026 | 175.9 | 176.9 | 176.9 | 176.9 | 173.6 | 78,513 |
| February 11, 2026 | 178.5 | 176.7 | 176.7 | 178.7 | 174 | 106,620 |
| February 10, 2026 | 178.2 | 179 | 179 | 179.7 | 176.1 | 58,509 |
| February 09, 2026 | 180.7 | 178.4 | 178.4 | 181.1 | 175.5 | 124,911 |
| February 08, 2026 | 178 | 180.7 | 180.7 | 182.6 | 177.9 | 150,516 |
| February 05, 2026 | 176 | 176.4 | 176.4 | 179.5 | 175.1 | 158,550 |
| February 04, 2026 | 179.8 | 176 | 176 | 179.8 | 175.1 | 96,863 |
| February 03, 2026 | 179 | 179 | 179 | 179.8 | 176.5 | 172,961 |
| February 02, 2026 | 176.1 | 178 | 178 | 179.6 | 175 | 95,228 |
| February 01, 2026 | 176.1 | 178.6 | 178.6 | 178.6 | 174.8 | 67,254 |
| January 29, 2026 | 181.2 | 179.9 | 179.9 | 182 | 177.6 | 83,264 |
| January 28, 2026 | 179.8 | 180.5 | 180.5 | 180.9 | 176.6 | 127,861 |
| January 27, 2026 | 177 | 178 | 178 | 180.6 | 176.9 | 82,799 |
| January 26, 2026 | 183.5 | 177 | 177 | 183.5 | 177 | 135,187 |
| January 25, 2026 | 174.8 | 182 | 182 | 184.2 | 174.8 | 227,075 |
| January 22, 2026 | 175 | 175 | 175 | 176.5 | 173.6 | 108,626 |
| January 21, 2026 | 171.3 | 174 | 174 | 175 | 170.1 | 105,568 |
| January 20, 2026 | 169 | 171.3 | 171.3 | 171.9 | 168 | 71,959 |
| January 19, 2026 | 169.1 | 169 | 169 | 170.4 | 167.9 | 53,499 |
| January 18, 2026 | 167 | 169 | 169 | 169.1 | 167 | 24,959 |
| January 15, 2026 | 171.4 | 167 | 167 | 171.4 | 165.2 | 93,381 |
| January 14, 2026 | 171.7 | 171.9 | 171.9 | 174 | 170.1 | 89,639 |
| January 13, 2026 | 173 | 171 | 171 | 173 | 170 | 60,213 |
| January 12, 2026 | 170.5 | 172.9 | 172.9 | 173 | 170.5 | 54,220 |
| January 11, 2026 | 170 | 171 | 171 | 171.9 | 169.2 | 18,681 |
| January 08, 2026 | 171 | 170.9 | 170.9 | 172.8 | 169.9 | 32,109 |
| January 07, 2026 | 171 | 172 | 172 | 172.6 | 170 | 73,003 |
| January 06, 2026 | 173.1 | 168.8 | 168.8 | 173.1 | 168 | 47,981 |
| January 05, 2026 | 169 | 169.1 | 169.1 | 171.9 | 167.6 | 52,021 |
| January 04, 2026 | 171.2 | 169 | 169 | 172.1 | 169 | 47,052 |
| January 01, 2026 | 175.1 | 173 | 173 | 176.8 | 172.3 | 52,351 |
| December 31, 2025 | 168 | 174 | 174 | 174.4 | 168 | 136,695 |
| December 30, 2025 | 169.1 | 167.5 | 167.5 | 169.9 | 166 | 100,063 |
| December 29, 2025 | 167.9 | 169.6 | 169.6 | 171.5 | 166 | 125,243 |
| December 28, 2025 | 169.6 | 167 | 167 | 170.3 | 165.8 | 140,289 |
| December 25, 2025 | 175 | 169.6 | 169.6 | 175.8 | 166.9 | 300,387 |
| December 24, 2025 | 165.5 | 172.3 | 172.3 | 172.3 | 160.9 | 536,294 |
| December 23, 2025 | 152.6 | 156.7 | 156.7 | 157.8 | 151.1 | 83,122 |
| December 22, 2025 | 152 | 152.4 | 152.4 | 152.4 | 149.2 | 20,323 |
| December 21, 2025 | 150 | 151.6 | 151.6 | 152.9 | 150 | 28,421 |
| December 18, 2025 | 151 | 148.8 | 148.8 | 154 | 147.3 | 115,994 |
| December 17, 2025 | 153.2 | 151.2 | 151.2 | 155 | 150 | 56,352 |
| December 16, 2025 | 156.8 | 154.1 | 154.1 | 156.9 | 154.1 | 32,509 |
| December 15, 2025 | 156.7 | 155.8 | 155.8 | 157.1 | 155.2 | 33,791 |
| December 14, 2025 | 159.5 | 156.7 | 156.7 | 159.5 | 155 | 26,886 |
| December 11, 2025 | 159 | 158.6 | 158.6 | 159.7 | 156.8 | 43,594 |
| December 10, 2025 | 159 | 158 | 158 | 159 | 156 | 40,768 |
| December 09, 2025 | 158.5 | 158.3 | 158.3 | 159.7 | 156.7 | 43,238 |
| December 08, 2025 | 157.5 | 158.5 | 158.5 | 158.9 | 156.5 | 25,390 |
| December 07, 2025 | 157 | 157.8 | 157.8 | 159.6 | 157 | 18,778 |
| December 04, 2025 | 157 | 157.3 | 157.3 | 159.5 | 156.4 | 61,956 |
| December 03, 2025 | 153.2 | 157.5 | 157.5 | 158.1 | 151.6 | 79,734 |
| December 02, 2025 | 155.9 | 153 | 153 | 155.9 | 153 | 22,330 |
| December 01, 2025 | 157 | 153.5 | 153.5 | 158.1 | 152.9 | 58,745 |
| November 30, 2025 | 159.8 | 159 | 159 | 162.8 | 157.1 | 88,674 |