9.02
+0.01(+0.11%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 27, 2025 | 10.69 | 10.39 | 10.39 | 10.69 | 10.3 | 57,077 |
| November 26, 2025 | 10.7 | 10.6 | 10.6 | 10.79 | 10.48 | 84,605 |
| November 25, 2025 | 10.88 | 10.7 | 10.7 | 11 | 10.7 | 56,161 |
| November 24, 2025 | 11.26 | 10.88 | 10.88 | 11.27 | 10.88 | 77,725 |
| November 23, 2025 | 11.19 | 11.11 | 11.11 | 11.38 | 11 | 89,732 |
| November 20, 2025 | 10.7 | 11.16 | 11.16 | 11.5 | 10.7 | 442,041 |
| November 19, 2025 | 10.91 | 10.79 | 10.79 | 11.17 | 10.76 | 110,017 |
| November 18, 2025 | 11.2 | 10.88 | 10.88 | 11.59 | 10.85 | 319,863 |
| November 17, 2025 | 10.8 | 11.2 | 11.2 | 11.58 | 10.64 | 433,080 |
| November 16, 2025 | 10.86 | 10.68 | 10.68 | 10.88 | 10.64 | 44,446 |
| November 13, 2025 | 11.1 | 10.88 | 10.88 | 11.12 | 10.82 | 34,460 |
| November 12, 2025 | 10.83 | 11 | 11 | 11.14 | 10.83 | 56,685 |
| November 11, 2025 | 10.83 | 10.94 | 10.94 | 11.04 | 10.83 | 35,153 |
| November 10, 2025 | 10.93 | 10.88 | 10.88 | 11.3 | 10.84 | 127,718 |
| November 09, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.6 | 68,280 |
| November 06, 2025 | 10.86 | 10.9 | 10.9 | 11 | 10.86 | 44,612 |
| November 05, 2025 | 11.17 | 10.86 | 10.86 | 11.2 | 10.82 | 59,410 |
| November 04, 2025 | 11.34 | 11.14 | 11.14 | 11.34 | 11.05 | 75,856 |
| November 03, 2025 | 11.47 | 11.4 | 11.4 | 11.74 | 11.35 | 96,915 |
| November 02, 2025 | 11.45 | 11.67 | 11.67 | 11.82 | 11.4 | 136,666 |
| October 30, 2025 | 11.48 | 11.49 | 11.49 | 11.63 | 11.4 | 159,530 |
| October 29, 2025 | 11.49 | 11.39 | 11.39 | 11.49 | 11.35 | 30,306 |
| October 28, 2025 | 11.5 | 11.42 | 11.42 | 11.55 | 11.4 | 37,187 |
| October 27, 2025 | 11.64 | 11.5 | 11.5 | 11.77 | 11.5 | 103,805 |
| October 26, 2025 | 11.71 | 11.6 | 11.6 | 11.83 | 11.59 | 70,421 |
| October 23, 2025 | 11.78 | 11.62 | 11.62 | 11.92 | 11.52 | 94,622 |
| October 22, 2025 | 11.68 | 11.78 | 11.78 | 11.85 | 11.68 | 88,080 |
| October 21, 2025 | 12 | 11.67 | 11.67 | 12.1 | 11.65 | 164,832 |
| October 20, 2025 | 11.9 | 12 | 12 | 12.35 | 11.9 | 370,496 |
| October 19, 2025 | 12 | 11.96 | 11.96 | 12.05 | 11.88 | 93,769 |
| October 16, 2025 | 12.1 | 11.94 | 11.94 | 12.1 | 11.89 | 129,993 |
| October 15, 2025 | 11.88 | 11.99 | 11.99 | 12.04 | 11.88 | 135,775 |
| October 14, 2025 | 11.98 | 11.91 | 11.91 | 12.09 | 11.9 | 124,139 |
| October 13, 2025 | 11.88 | 12.01 | 12.01 | 12.1 | 11.88 | 151,274 |
| October 12, 2025 | 11.65 | 11.95 | 11.95 | 12.1 | 11.65 | 94,828 |
| October 09, 2025 | 12 | 12.05 | 12.05 | 12.19 | 11.95 | 110,090 |
| October 08, 2025 | 12.2 | 12.03 | 12.03 | 12.24 | 12 | 149,808 |
| October 07, 2025 | 12.33 | 12.22 | 12.22 | 12.41 | 12.2 | 168,764 |
| October 06, 2025 | 12.35 | 12.33 | 12.33 | 12.38 | 12.2 | 143,062 |
| October 05, 2025 | 12.31 | 12.35 | 12.35 | 12.45 | 12.25 | 179,423 |