4.12
-0.03(-0.72%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.07 | 312,227 |
| December 23, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.11 | 548,231 |
| December 22, 2025 | 4.24 | 4.12 | 4.12 | 4.24 | 4.09 | 570,219 |
| December 21, 2025 | 4.24 | 4.2 | 4.2 | 4.33 | 4.2 | 316,151 |
| December 18, 2025 | 4.29 | 4.24 | 4.24 | 4.31 | 4.21 | 284,041 |
| December 17, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.26 | 193,890 |
| December 16, 2025 | 4.32 | 4.31 | 4.31 | 4.35 | 4.29 | 369,827 |
| December 15, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.3 | 349,711 |
| December 14, 2025 | 4.48 | 4.36 | 4.36 | 4.48 | 4.29 | 713,781 |
| December 11, 2025 | 4.49 | 4.47 | 4.47 | 4.51 | 4.42 | 257,961 |
| December 10, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.44 | 299,662 |
| December 09, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.41 | 193,907 |
| December 08, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.4 | 229,356 |
| December 07, 2025 | 4.46 | 4.45 | 4.45 | 4.51 | 4.44 | 122,345 |
| December 04, 2025 | 4.44 | 4.46 | 4.46 | 4.52 | 4.4 | 375,863 |
| December 03, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.37 | 247,534 |
| December 02, 2025 | 4.37 | 4.37 | 4.37 | 4.42 | 4.37 | 276,223 |
| December 01, 2025 | 4.38 | 4.36 | 4.36 | 4.42 | 4.34 | 325,619 |
| November 30, 2025 | 4.54 | 4.37 | 4.37 | 4.55 | 4.31 | 286,628 |
| November 27, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.48 | 241,839 |
| November 26, 2025 | 4.58 | 4.49 | 4.49 | 4.64 | 4.46 | 342,972 |
| November 25, 2025 | 4.67 | 4.55 | 4.55 | 4.72 | 4.51 | 312,135 |
| November 24, 2025 | 4.74 | 4.67 | 4.67 | 4.77 | 4.67 | 249,381 |
| November 23, 2025 | 4.78 | 4.74 | 4.74 | 4.8 | 4.72 | 162,480 |
| November 20, 2025 | 4.76 | 4.77 | 4.77 | 4.8 | 4.72 | 341,980 |
| November 19, 2025 | 4.76 | 4.72 | 4.72 | 4.82 | 4.69 | 349,101 |
| November 18, 2025 | 4.8 | 4.75 | 4.75 | 4.81 | 4.73 | 339,265 |
| November 17, 2025 | 4.76 | 4.79 | 4.79 | 4.83 | 4.76 | 400,784 |
| November 16, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.74 | 531,568 |
| November 13, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.86 | 330,047 |
| November 12, 2025 | 4.88 | 4.9 | 4.9 | 4.96 | 4.88 | 394,282 |
| November 11, 2025 | 4.93 | 4.87 | 4.87 | 4.95 | 4.86 | 211,121 |
| November 10, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.85 | 316,221 |
| November 09, 2025 | 4.99 | 4.94 | 4.94 | 5 | 4.85 | 535,240 |
| November 06, 2025 | 5.04 | 4.99 | 4.99 | 5.04 | 4.98 | 301,152 |
| November 05, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 4.98 | 365,638 |
| November 04, 2025 | 5.1 | 5.05 | 5.05 | 5.1 | 5.01 | 378,449 |
| November 03, 2025 | 5.18 | 5.11 | 5.11 | 5.19 | 5.06 | 783,283 |
| November 02, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.17 | 354,596 |
| October 30, 2025 | 5.19 | 5.23 | 5.23 | 5.27 | 5.18 | 529,611 |
| October 29, 2025 | 5.22 | 5.2 | 5.2 | 5.22 | 5.17 | 325,731 |
| October 28, 2025 | 5.2 | 5.19 | 5.19 | 5.29 | 5.18 | 353,594 |
| October 27, 2025 | 5.22 | 5.23 | 5.23 | 5.27 | 5.19 | 434,716 |
| October 26, 2025 | 5.25 | 5.22 | 5.22 | 5.28 | 5.22 | 388,031 |
| October 23, 2025 | 5.18 | 5.25 | 5.25 | 5.25 | 5.17 | 258,419 |
| October 22, 2025 | 5.23 | 5.19 | 5.19 | 5.28 | 5.18 | 368,945 |
| October 21, 2025 | 5.28 | 5.23 | 5.23 | 5.28 | 5.18 | 410,548 |
| October 20, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.27 | 492,873 |
| October 19, 2025 | 5.4 | 5.33 | 5.33 | 5.42 | 5.31 | 520,439 |
| October 16, 2025 | 5.39 | 5.39 | 5.39 | 5.44 | 5.33 | 778,692 |
| October 15, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.33 | 486,873 |
| October 14, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.3 | 416,587 |
| October 13, 2025 | 5.3 | 5.36 | 5.36 | 5.4 | 5.3 | 634,685 |
| October 12, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.2 | 584,327 |
| October 09, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.3 | 437,805 |
| October 08, 2025 | 5.42 | 5.35 | 5.35 | 5.44 | 5.35 | 335,450 |
| October 07, 2025 | 5.47 | 5.43 | 5.43 | 5.49 | 5.42 | 430,358 |
| October 06, 2025 | 5.49 | 5.47 | 5.47 | 5.53 | 5.44 | 759,824 |
| October 05, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.44 | 500,883 |
| October 02, 2025 | 5.47 | 5.44 | 5.44 | 5.58 | 5.41 | 1.43M |