5.26
-0.01(-0.19%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2025 | 4.67 | 4.92 | 4.92 | 5.01 | 4.67 | 570,398 |
| June 12, 2025 | 5.3 | 5.09 | 5.09 | 5.3 | 5.05 | 719,001 |
| June 11, 2025 | 5.36 | 5.35 | 5.35 | 5.43 | 5.34 | 460,354 |
| June 04, 2025 | 5.34 | 5.33 | 5.33 | 5.39 | 5.33 | 228,334 |
| June 03, 2025 | 5.32 | 5.33 | 5.33 | 5.39 | 5.31 | 240,382 |
| June 02, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.31 | 392,200 |
| June 01, 2025 | 5.41 | 5.36 | 5.36 | 5.45 | 5.31 | 505,085 |
| May 29, 2025 | 5.36 | 5.37 | 5.37 | 5.41 | 5.31 | 392,812 |
| May 28, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.36 | 548,693 |
| May 27, 2025 | 5.48 | 5.35 | 5.35 | 5.48 | 5.3 | 521,829 |
| May 26, 2025 | 5.49 | 5.42 | 5.42 | 5.53 | 5.32 | 498,082 |