8.94
+0.18(+2.05%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.76 | 8.94 | 8.94 | 9.07 | 8.76 | 271,746 |
| December 03, 2025 | 8.9 | 8.76 | 8.76 | 8.97 | 8.75 | 154,360 |
| December 02, 2025 | 9.09 | 8.84 | 8.84 | 9.09 | 8.79 | 294,016 |
| December 01, 2025 | 8.82 | 8.98 | 8.98 | 9.24 | 8.82 | 499,950 |
| November 30, 2025 | 9.6 | 8.95 | 8.95 | 9.6 | 8.95 | 811,808 |
| November 27, 2025 | 9.86 | 9.44 | 9.44 | 9.87 | 9.4 | 364,882 |
| November 26, 2025 | 10.05 | 9.73 | 9.73 | 10.17 | 9.72 | 386,285 |
| November 25, 2025 | 9.97 | 10.05 | 10.05 | 10.47 | 9.97 | 969,068 |
| November 24, 2025 | 9.92 | 10.06 | 10.06 | 10.29 | 9.72 | 947,678 |
| November 23, 2025 | 10.34 | 9.96 | 9.96 | 10.39 | 9.95 | 664,096 |
| November 20, 2025 | 10.3 | 10.34 | 10.34 | 10.66 | 10.15 | 1.23M |
| November 19, 2025 | 10.15 | 10.3 | 10.3 | 10.38 | 9.88 | 1.42M |
| November 18, 2025 | 10.7 | 10.15 | 10.15 | 10.9 | 10.08 | 2.87M |
| November 17, 2025 | 9.75 | 10.72 | 10.72 | 10.72 | 9.5 | 3.77M |
| November 16, 2025 | 9.02 | 9.75 | 9.75 | 9.92 | 9.01 | 3.59M |
| November 13, 2025 | 9.12 | 9.02 | 9.02 | 9.26 | 8.99 | 618,752 |
| November 12, 2025 | 9.1 | 9.03 | 9.03 | 9.7 | 9.03 | 1.74M |
| November 11, 2025 | 9.38 | 9.09 | 9.09 | 9.38 | 9.08 | 242,383 |
| November 10, 2025 | 9.3 | 9.25 | 9.25 | 9.38 | 9.17 | 519,685 |
| November 09, 2025 | 9.6 | 9.3 | 9.3 | 10.1 | 9.2 | 1.37M |
| November 06, 2025 | 10.5 | 10.17 | 10.17 | 10.7 | 10.11 | 864,188 |
| November 05, 2025 | 11.28 | 10.85 | 10.85 | 11.76 | 10.85 | 1.33M |
| November 04, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.73 | 710,707 |
| November 03, 2025 | 12.01 | 12 | 12 | 12.36 | 11.6 | 1.62M |
| November 02, 2025 | 11.16 | 11.83 | 11.83 | 12.27 | 11.16 | 2.37M |
| October 30, 2025 | 11.2 | 11.16 | 11.16 | 11.6 | 11.1 | 873,543 |
| October 29, 2025 | 11.04 | 11.19 | 11.19 | 11.24 | 11.03 | 287,641 |
| October 28, 2025 | 11.07 | 11.12 | 11.12 | 11.16 | 10.96 | 138,954 |
| October 27, 2025 | 11.18 | 11.07 | 11.07 | 11.36 | 11.07 | 309,349 |
| October 26, 2025 | 11.12 | 11.12 | 11.12 | 11.3 | 11.04 | 331,040 |
| October 23, 2025 | 10.76 | 11 | 11 | 11.1 | 10.7 | 223,242 |
| October 22, 2025 | 10.82 | 10.76 | 10.76 | 10.94 | 10.75 | 169,754 |
| October 21, 2025 | 10.98 | 10.74 | 10.74 | 11.08 | 10.71 | 152,350 |
| October 20, 2025 | 11.18 | 10.95 | 10.95 | 11.18 | 10.91 | 272,907 |
| October 19, 2025 | 11 | 11.1 | 11.1 | 11.16 | 10.93 | 306,878 |
| October 16, 2025 | 10.97 | 10.98 | 10.98 | 11.14 | 10.91 | 247,108 |
| October 15, 2025 | 11.16 | 11.01 | 11.01 | 11.53 | 10.97 | 605,893 |
| October 14, 2025 | 11.35 | 11.16 | 11.16 | 11.88 | 11.06 | 963,348 |
| October 13, 2025 | 11.33 | 11.26 | 11.26 | 11.45 | 11.22 | 183,175 |
| October 12, 2025 | 10.42 | 11.3 | 11.3 | 11.7 | 10.42 | 739,488 |
| October 09, 2025 | 10.8 | 10.98 | 10.98 | 11.22 | 10.49 | 265,799 |
| October 08, 2025 | 11.03 | 10.82 | 10.82 | 11.05 | 10.7 | 219,950 |
| October 07, 2025 | 11.05 | 11.03 | 11.03 | 11.14 | 10.98 | 183,348 |
| October 06, 2025 | 11.1 | 11.01 | 11.01 | 11.2 | 10.96 | 211,743 |
| October 05, 2025 | 10.99 | 11.09 | 11.09 | 11.22 | 10.96 | 203,849 |
| October 02, 2025 | 11.1 | 10.99 | 10.99 | 11.18 | 10.92 | 217,111 |
| October 01, 2025 | 10.85 | 11.02 | 11.02 | 11.14 | 10.85 | 639,406 |
| September 30, 2025 | 10.89 | 10.79 | 10.79 | 10.93 | 10.62 | 196,004 |
| September 29, 2025 | 10.8 | 10.8 | 10.8 | 10.83 | 10.67 | 167,594 |
| September 28, 2025 | 10.93 | 10.8 | 10.8 | 11.1 | 10.8 | 294,325 |
| September 25, 2025 | 10.49 | 10.88 | 10.88 | 10.91 | 10.39 | 428,983 |
| September 24, 2025 | 10.3 | 10.44 | 10.44 | 10.52 | 10.28 | 254,419 |
| September 22, 2025 | 10.32 | 10.12 | 10.12 | 10.32 | 10.11 | 159,653 |
| September 21, 2025 | 10.26 | 10.26 | 10.26 | 10.41 | 10.21 | 406,037 |
| September 18, 2025 | 10.22 | 10.26 | 10.26 | 10.43 | 10.2 | 165,888 |
| September 17, 2025 | 10 | 10.2 | 10.2 | 10.2 | 10 | 163,521 |
| September 16, 2025 | 9.72 | 10 | 10 | 10.09 | 9.71 | 159,222 |
| September 15, 2025 | 9.73 | 9.72 | 9.72 | 9.99 | 9.54 | 219,401 |
| September 14, 2025 | 9.82 | 9.5 | 9.5 | 9.85 | 9.45 | 162,675 |
| September 11, 2025 | 9.93 | 9.75 | 9.75 | 10.04 | 9.75 | 53,417 |