5.07
-0.05(-0.98%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 5.59 | 5.54 | 5.54 | 5.72 | 5.54 | 872,208 |
July 02, 2025 | 5.59 | 5.59 | 5.59 | 5.62 | 5.54 | 587,036 |
July 01, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.54 | 545,510 |
June 30, 2025 | 5.6 | 5.54 | 5.54 | 5.67 | 5.52 | 395,937 |
June 29, 2025 | 5.59 | 5.6 | 5.6 | 5.6 | 5.48 | 504,745 |
June 26, 2025 | 5.41 | 5.47 | 5.47 | 5.55 | 5.36 | 1.19M |
June 25, 2025 | 5.33 | 5.4 | 5.4 | 5.4 | 5.25 | 610,071 |
June 24, 2025 | 5.12 | 5.25 | 5.25 | 5.27 | 5.12 | 809,656 |
June 23, 2025 | 4.97 | 5 | 5 | 5.06 | 4.97 | 1.02M |
June 22, 2025 | 4.88 | 4.97 | 4.97 | 5.04 | 4.88 | 574,396 |
June 19, 2025 | 4.88 | 4.88 | 4.88 | 4.92 | 4.84 | 231,988 |
June 18, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.8 | 309,434 |
June 17, 2025 | 5.01 | 4.93 | 4.93 | 5.07 | 4.92 | 563,709 |
June 16, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.98 | 662,012 |