8.38
-0.3(-3.46%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.8 | 8.38 | 8.38 | 8.95 | 8.35 | 332,695 |
| February 18, 2026 | 8.61 | 8.68 | 8.68 | 8.93 | 8.53 | 69,359 |
| February 17, 2026 | 8.79 | 8.61 | 8.61 | 8.89 | 8.6 | 101,194 |
| February 16, 2026 | 8.87 | 8.79 | 8.79 | 8.89 | 8.78 | 63,881 |
| February 15, 2026 | 8.88 | 8.87 | 8.87 | 8.91 | 8.66 | 134,060 |
| February 12, 2026 | 8.64 | 8.76 | 8.76 | 8.8 | 8.64 | 79,062 |
| February 11, 2026 | 8.82 | 8.65 | 8.65 | 8.84 | 8.55 | 98,997 |
| February 10, 2026 | 8.86 | 8.82 | 8.82 | 8.96 | 8.77 | 205,817 |
| February 09, 2026 | 9.1 | 8.9 | 8.9 | 9.14 | 8.74 | 194,862 |
| February 08, 2026 | 9.12 | 9.1 | 9.1 | 9.34 | 9.02 | 50,751 |
| February 05, 2026 | 9.35 | 9.12 | 9.12 | 9.42 | 9 | 77,130 |
| February 04, 2026 | 9.5 | 9.48 | 9.48 | 9.51 | 9.38 | 75,065 |
| February 03, 2026 | 9.52 | 9.5 | 9.5 | 9.65 | 9.4 | 49,985 |
| February 02, 2026 | 9.47 | 9.51 | 9.51 | 9.6 | 9.21 | 128,100 |
| February 01, 2026 | 9.61 | 9.47 | 9.47 | 9.8 | 9.22 | 208,580 |
| January 29, 2026 | 9.9 | 9.61 | 9.61 | 9.9 | 9.57 | 156,312 |
| January 28, 2026 | 9.9 | 9.92 | 9.92 | 9.98 | 9.85 | 51,228 |
| January 27, 2026 | 9.92 | 9.9 | 9.9 | 9.97 | 9.85 | 83,352 |
| January 26, 2026 | 9.98 | 9.92 | 9.92 | 10.07 | 9.81 | 167,175 |
| January 25, 2026 | 9.89 | 10.02 | 10.02 | 10.1 | 9.89 | 104,429 |
| January 22, 2026 | 10.05 | 9.96 | 9.96 | 10.25 | 9.9 | 221,638 |
| January 21, 2026 | 9.5 | 10.05 | 10.05 | 10.22 | 9.36 | 735,715 |
| January 20, 2026 | 9.33 | 9.36 | 9.36 | 9.6 | 9.14 | 108,894 |
| January 19, 2026 | 9.35 | 9.33 | 9.33 | 9.69 | 9.2 | 200,594 |
| January 18, 2026 | 9 | 9.31 | 9.31 | 9.32 | 9 | 126,315 |
| January 15, 2026 | 9.3 | 9 | 9 | 9.3 | 9 | 93,537 |
| January 14, 2026 | 9.32 | 9.29 | 9.29 | 9.33 | 9.04 | 172,170 |
| January 13, 2026 | 9.25 | 9.32 | 9.32 | 9.4 | 9.13 | 79,700 |
| January 12, 2026 | 9.05 | 9.25 | 9.25 | 9.29 | 9.01 | 82,096 |
| January 11, 2026 | 8.77 | 9.05 | 9.05 | 9.14 | 8.77 | 56,904 |
| January 08, 2026 | 9.1 | 8.9 | 8.9 | 9.1 | 8.8 | 66,796 |
| January 07, 2026 | 8.98 | 8.98 | 8.98 | 9.16 | 8.9 | 117,110 |
| January 06, 2026 | 8.89 | 8.71 | 8.71 | 8.97 | 8.5 | 222,214 |
| January 05, 2026 | 9.01 | 8.9 | 8.9 | 9.18 | 8.75 | 91,140 |
| January 04, 2026 | 9.03 | 9 | 9 | 9.22 | 8.96 | 69,587 |
| January 01, 2026 | 9.3 | 9.18 | 9.18 | 9.48 | 9.17 | 147,157 |
| December 31, 2025 | 8.96 | 9.3 | 9.3 | 9.48 | 8.96 | 159,806 |
| December 30, 2025 | 9.14 | 8.92 | 8.92 | 9.47 | 8.9 | 265,795 |
| December 29, 2025 | 8.13 | 9.14 | 9.14 | 9.15 | 8.13 | 220,399 |
| December 28, 2025 | 9.15 | 8.52 | 8.52 | 9.15 | 8.52 | 59,444 |
| December 25, 2025 | 9.05 | 9.02 | 9.02 | 9.15 | 9 | 36,976 |
| December 24, 2025 | 9.16 | 9.01 | 9.01 | 9.17 | 9.01 | 44,326 |
| December 23, 2025 | 9.15 | 9.16 | 9.16 | 9.19 | 9.07 | 32,831 |
| December 22, 2025 | 9.37 | 9.12 | 9.12 | 9.37 | 9.04 | 54,416 |
| December 21, 2025 | 9.03 | 9.19 | 9.19 | 9.3 | 9.03 | 70,609 |
| December 18, 2025 | 9.2 | 9.1 | 9.1 | 9.22 | 8.9 | 105,878 |
| December 17, 2025 | 9.33 | 9.22 | 9.22 | 9.4 | 9.16 | 89,165 |
| December 16, 2025 | 9.62 | 9.33 | 9.33 | 9.62 | 9.33 | 37,067 |
| December 15, 2025 | 9.5 | 9.59 | 9.59 | 9.69 | 9.47 | 51,348 |
| December 14, 2025 | 9.65 | 9.6 | 9.6 | 9.72 | 9.54 | 66,842 |
| December 11, 2025 | 9.98 | 9.65 | 9.65 | 10 | 9.56 | 104,309 |
| December 10, 2025 | 9.68 | 9.85 | 9.85 | 10 | 9.67 | 174,678 |
| December 09, 2025 | 9.67 | 9.68 | 9.68 | 9.77 | 9.6 | 74,215 |
| December 08, 2025 | 9.86 | 9.66 | 9.66 | 9.94 | 9.65 | 61,327 |
| December 07, 2025 | 10.02 | 9.86 | 9.86 | 10.04 | 9.8 | 71,716 |
| December 04, 2025 | 9.83 | 9.9 | 9.9 | 10.04 | 9.83 | 179,719 |
| December 03, 2025 | 9.96 | 9.8 | 9.8 | 10.03 | 9.78 | 101,038 |
| December 02, 2025 | 10.25 | 9.83 | 9.83 | 10.25 | 9.8 | 190,387 |
| December 01, 2025 | 10 | 10.02 | 10.02 | 10.22 | 10 | 96,948 |
| November 30, 2025 | 10.41 | 10.07 | 10.07 | 10.5 | 10 | 61,488 |