9.31
-0.53(-5.39%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 9.72 | 9.31 | 9.31 | 9.79 | 9.28 | 211,136 |
| February 18, 2026 | 9.7 | 9.84 | 9.84 | 9.93 | 9.6 | 97,316 |
| February 17, 2026 | 9.88 | 9.7 | 9.7 | 9.9 | 9.58 | 122,886 |
| February 16, 2026 | 10.24 | 9.9 | 9.9 | 10.24 | 9.89 | 179,243 |
| February 15, 2026 | 9.9 | 10.12 | 10.12 | 10.24 | 9.9 | 240,725 |
| February 12, 2026 | 9.8 | 9.9 | 9.9 | 9.97 | 9.7 | 102,778 |
| February 11, 2026 | 9.83 | 9.7 | 9.7 | 9.85 | 9.6 | 97,388 |
| February 10, 2026 | 9.9 | 9.85 | 9.85 | 9.98 | 9.82 | 55,845 |
| February 09, 2026 | 9.9 | 9.83 | 9.83 | 9.93 | 9.78 | 92,691 |
| February 08, 2026 | 9.95 | 9.9 | 9.9 | 9.95 | 9.75 | 118,850 |
| February 05, 2026 | 9.96 | 9.7 | 9.7 | 9.96 | 9.68 | 181,873 |
| February 04, 2026 | 9.99 | 9.96 | 9.96 | 10.01 | 9.91 | 116,836 |
| February 03, 2026 | 10.2 | 9.99 | 9.99 | 10.2 | 9.95 | 201,516 |
| February 02, 2026 | 9.92 | 10.06 | 10.06 | 10.12 | 9.86 | 236,795 |
| February 01, 2026 | 9.92 | 9.9 | 9.9 | 10.34 | 9.82 | 751,833 |
| January 29, 2026 | 10 | 9.92 | 9.92 | 10.06 | 9.92 | 165,912 |
| January 28, 2026 | 10.07 | 10 | 10 | 10.08 | 9.96 | 175,908 |
| January 27, 2026 | 10.1 | 10.04 | 10.04 | 10.12 | 10.01 | 248,714 |
| January 26, 2026 | 10.26 | 10.1 | 10.1 | 10.26 | 10.05 | 236,436 |
| January 25, 2026 | 10.4 | 10.15 | 10.15 | 10.51 | 10.09 | 424,242 |
| January 22, 2026 | 10.56 | 10.37 | 10.37 | 10.72 | 10.21 | 696,184 |
| January 21, 2026 | 9.68 | 10.56 | 10.56 | 10.56 | 9.51 | 1.13M |
| January 20, 2026 | 9.72 | 9.6 | 9.6 | 9.82 | 9.52 | 204,079 |
| January 19, 2026 | 9.5 | 9.74 | 9.74 | 10.01 | 9.5 | 539,026 |
| January 18, 2026 | 9.44 | 9.55 | 9.55 | 9.68 | 9.4 | 181,531 |
| January 15, 2026 | 9.45 | 9.43 | 9.43 | 9.47 | 9.32 | 141,148 |
| January 14, 2026 | 9.5 | 9.58 | 9.58 | 9.65 | 9.4 | 130,791 |
| January 13, 2026 | 9.48 | 9.6 | 9.6 | 9.66 | 9.41 | 144,349 |
| January 12, 2026 | 9.38 | 9.55 | 9.55 | 9.55 | 9.37 | 125,472 |
| January 11, 2026 | 9.19 | 9.34 | 9.34 | 9.43 | 9.19 | 195,615 |
| January 08, 2026 | 9.34 | 9.2 | 9.2 | 9.34 | 9.19 | 69,864 |
| January 07, 2026 | 9.3 | 9.34 | 9.34 | 9.53 | 9.24 | 171,933 |
| January 06, 2026 | 9.26 | 9.15 | 9.15 | 9.35 | 9.06 | 76,200 |
| January 05, 2026 | 9.4 | 9.21 | 9.21 | 9.5 | 9.21 | 97,104 |
| January 04, 2026 | 9.6 | 9.39 | 9.39 | 9.6 | 9.21 | 141,313 |
| January 01, 2026 | 9.35 | 9.53 | 9.53 | 9.63 | 9.35 | 296,075 |
| December 31, 2025 | 8.98 | 9.35 | 9.35 | 9.42 | 8.96 | 200,478 |
| December 30, 2025 | 9.19 | 8.96 | 8.96 | 9.2 | 8.9 | 125,334 |
| December 29, 2025 | 8.8 | 9.12 | 9.12 | 9.13 | 8.67 | 118,868 |
| December 28, 2025 | 9.1 | 8.78 | 8.78 | 9.15 | 8.6 | 165,041 |
| December 25, 2025 | 9.23 | 9.1 | 9.1 | 9.23 | 9 | 29,177 |
| December 24, 2025 | 9.22 | 9.23 | 9.23 | 9.32 | 9 | 88,261 |
| December 23, 2025 | 9.1 | 9.22 | 9.22 | 9.34 | 9 | 182,545 |
| December 22, 2025 | 9.3 | 9.05 | 9.05 | 9.32 | 9.03 | 137,547 |
| December 21, 2025 | 9.4 | 9.23 | 9.23 | 9.48 | 9.22 | 256,513 |
| December 18, 2025 | 9.48 | 9.3 | 9.3 | 9.48 | 9.21 | 208,484 |
| December 17, 2025 | 9.55 | 9.5 | 9.5 | 9.55 | 9.36 | 46,806 |
| December 16, 2025 | 9.88 | 9.41 | 9.41 | 9.88 | 9.41 | 134,829 |
| December 15, 2025 | 9.64 | 9.71 | 9.71 | 9.79 | 9.6 | 107,081 |
| December 14, 2025 | 10 | 9.7 | 9.7 | 10 | 9.6 | 164,395 |
| December 11, 2025 | 10.07 | 9.91 | 9.91 | 10.07 | 9.86 | 85,656 |
| December 10, 2025 | 10.01 | 10.01 | 10.01 | 10.1 | 9.99 | 151,853 |
| December 09, 2025 | 10 | 10 | 10 | 10.09 | 9.93 | 225,246 |
| December 08, 2025 | 10.33 | 9.99 | 9.99 | 10.33 | 9.88 | 242,103 |
| December 07, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10.19 | 74,174 |
| December 04, 2025 | 10.5 | 10.21 | 10.21 | 10.5 | 10.2 | 150,880 |
| December 03, 2025 | 10.2 | 10.29 | 10.29 | 10.4 | 10.2 | 87,201 |
| December 02, 2025 | 10.15 | 10.22 | 10.22 | 10.38 | 10.14 | 124,130 |
| December 01, 2025 | 10.18 | 10.23 | 10.23 | 10.35 | 10.16 | 115,672 |
| November 30, 2025 | 10.55 | 10.18 | 10.18 | 10.69 | 10.13 | 100,129 |