5.39
-0.01(-0.19%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2025 | 5.4 | 5.39 | 5.39 | 5.42 | 5.36 | 573,392 |
| September 25, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.32 | 700,692 |
| September 24, 2025 | 5.36 | 5.42 | 5.42 | 5.44 | 5.31 | 1.4M |
| September 22, 2025 | 5.32 | 5.31 | 5.31 | 5.36 | 5.27 | 726,205 |
| September 21, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.27 | 416,030 |
| September 18, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.22 | 937,590 |
| September 17, 2025 | 5.1 | 5.22 | 5.22 | 5.22 | 5.1 | 612,978 |
| September 16, 2025 | 4.97 | 5.1 | 5.1 | 5.12 | 4.96 | 471,198 |
| September 15, 2025 | 5.03 | 4.95 | 4.95 | 5.04 | 4.93 | 370,954 |
| September 14, 2025 | 5.02 | 5 | 5 | 5.03 | 4.95 | 484,587 |
| September 11, 2025 | 5.04 | 5.01 | 5.01 | 5.09 | 4.98 | 529,268 |
| September 10, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.02 | 248,009 |
| September 09, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.02 | 385,286 |
| September 08, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.05 | 682,264 |
| September 07, 2025 | 5.14 | 5.12 | 5.12 | 5.24 | 5.07 | 923,042 |
| September 04, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.1 | 287,668 |
| September 03, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.1 | 424,610 |
| September 02, 2025 | 5.2 | 5.11 | 5.11 | 5.23 | 5.06 | 930,360 |
| September 01, 2025 | 5.34 | 5.2 | 5.2 | 5.35 | 5.18 | 744,266 |
| August 31, 2025 | 5.42 | 5.35 | 5.35 | 5.42 | 5.29 | 828,194 |
| August 28, 2025 | 5.42 | 5.42 | 5.42 | 5.5 | 5.39 | 1.44M |
| August 27, 2025 | 5.4 | 5.4 | 5.4 | 5.48 | 5.35 | 1.22M |
| August 26, 2025 | 5.31 | 5.43 | 5.43 | 5.5 | 5.28 | 4.66M |
| August 25, 2025 | 5.38 | 5.31 | 5.31 | 5.4 | 5.27 | 621,641 |
| August 24, 2025 | 5.28 | 5.32 | 5.32 | 5.38 | 5.27 | 876,229 |
| August 21, 2025 | 5.3 | 5.26 | 5.26 | 5.49 | 5.25 | 1.62M |
| August 20, 2025 | 5.39 | 5.27 | 5.27 | 5.39 | 5.27 | 665,377 |
| August 19, 2025 | 5.33 | 5.38 | 5.38 | 5.45 | 5.33 | 701,562 |
| August 18, 2025 | 5.27 | 5.33 | 5.33 | 5.52 | 5.25 | 2.51M |
| August 17, 2025 | 5.2 | 5.29 | 5.29 | 5.33 | 5.2 | 808,489 |
| August 14, 2025 | 5.17 | 5.21 | 5.21 | 5.23 | 5.16 | 447,382 |
| August 13, 2025 | 5.24 | 5.17 | 5.17 | 5.24 | 5.17 | 391,379 |
| August 12, 2025 | 5.22 | 5.19 | 5.19 | 5.35 | 5.17 | 684,405 |
| August 11, 2025 | 5.32 | 5.24 | 5.24 | 5.32 | 5.22 | 346,387 |
| August 10, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.24 | 430,980 |
| August 07, 2025 | 5.41 | 5.33 | 5.33 | 5.41 | 5.25 | 656,226 |
| August 06, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.32 | 635,262 |
| August 05, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.3 | 557,659 |
| August 04, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.31 | 337,725 |
| August 03, 2025 | 5.37 | 5.36 | 5.36 | 5.39 | 5.25 | 477,266 |
| July 31, 2025 | 5.39 | 5.37 | 5.37 | 5.45 | 5.33 | 798,072 |
| July 30, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.33 | 532,818 |
| July 29, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.36 | 1.06M |
| July 28, 2025 | 5.39 | 5.41 | 5.41 | 5.44 | 5.31 | 955,803 |
| July 27, 2025 | 5.46 | 5.4 | 5.4 | 5.53 | 5.3 | 1.42M |
| July 24, 2025 | 5.28 | 5.48 | 5.48 | 5.59 | 5.22 | 2.66M |
| July 23, 2025 | 5.25 | 5.28 | 5.28 | 5.39 | 5.21 | 1.13M |
| July 22, 2025 | 5.36 | 5.25 | 5.25 | 5.38 | 5.21 | 1.48M |
| July 21, 2025 | 5.59 | 5.4 | 5.4 | 5.64 | 5.38 | 2.65M |
| July 20, 2025 | 5.34 | 5.59 | 5.59 | 5.78 | 5.34 | 10.57M |
| July 17, 2025 | 5.23 | 5.26 | 5.26 | 5.31 | 5.22 | 217,969 |
| July 16, 2025 | 5.34 | 5.22 | 5.22 | 5.35 | 5.22 | 277,447 |
| July 15, 2025 | 5.44 | 5.33 | 5.33 | 5.44 | 5.3 | 306,566 |
| July 14, 2025 | 5.51 | 5.44 | 5.44 | 5.51 | 5.39 | 451,007 |
| July 13, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.47 | 654,332 |
| July 10, 2025 | 5.47 | 5.49 | 5.49 | 5.52 | 5.46 | 283,787 |
| July 09, 2025 | 5.51 | 5.46 | 5.46 | 5.52 | 5.42 | 291,444 |
| July 08, 2025 | 5.55 | 5.5 | 5.5 | 5.58 | 5.5 | 433,533 |
| July 07, 2025 | 5.57 | 5.55 | 5.55 | 5.61 | 5.55 | 508,777 |
| July 06, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.52 | 460,778 |