7.70
-0.22(-2.78%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.93 | 7.7 | 7.7 | 7.97 | 7.7 | 282,405 |
| January 13, 2026 | 8.1 | 7.92 | 7.92 | 8.3 | 7.87 | 695,450 |
| January 12, 2026 | 8.19 | 8.1 | 8.1 | 8.28 | 8.05 | 226,713 |
| January 11, 2026 | 7.84 | 8.05 | 8.05 | 8.22 | 7.82 | 257,782 |
| January 08, 2026 | 7.82 | 7.82 | 7.82 | 7.84 | 7.71 | 90,491 |
| January 07, 2026 | 7.8 | 7.82 | 7.82 | 8 | 7.75 | 213,073 |
| January 06, 2026 | 7.74 | 7.76 | 7.76 | 7.84 | 7.55 | 161,302 |
| January 05, 2026 | 7.87 | 7.7 | 7.7 | 8.03 | 7.7 | 142,344 |
| January 04, 2026 | 8.3 | 7.89 | 7.89 | 8.3 | 7.83 | 189,750 |
| January 01, 2026 | 7.78 | 8.08 | 8.08 | 8.12 | 7.71 | 166,860 |
| December 31, 2025 | 7.5 | 7.66 | 7.66 | 7.83 | 7.5 | 364,832 |
| December 30, 2025 | 7.51 | 7.38 | 7.38 | 7.68 | 7.36 | 302,591 |
| December 29, 2025 | 7.32 | 7.58 | 7.58 | 7.63 | 7.31 | 236,794 |
| December 28, 2025 | 7.86 | 7.37 | 7.37 | 7.86 | 7.37 | 270,997 |
| December 25, 2025 | 8.09 | 7.84 | 7.84 | 8.15 | 7.81 | 208,724 |
| December 24, 2025 | 8.06 | 7.82 | 7.82 | 8.1 | 7.77 | 251,938 |
| December 23, 2025 | 8.19 | 8.04 | 8.04 | 8.25 | 8.02 | 194,563 |
| December 22, 2025 | 8.2 | 8.19 | 8.19 | 8.24 | 8 | 229,685 |
| December 21, 2025 | 8.31 | 8.19 | 8.19 | 8.47 | 8.1 | 290,740 |
| December 18, 2025 | 8.39 | 8.31 | 8.31 | 8.5 | 8.19 | 342,071 |
| December 17, 2025 | 8.65 | 8.42 | 8.42 | 8.65 | 8.35 | 304,140 |
| December 16, 2025 | 8.7 | 8.58 | 8.58 | 8.79 | 8.58 | 99,247 |
| December 15, 2025 | 8.66 | 8.72 | 8.72 | 8.79 | 8.58 | 170,143 |
| December 14, 2025 | 8.69 | 8.65 | 8.65 | 9.09 | 8.63 | 278,668 |
| December 11, 2025 | 9 | 8.69 | 8.69 | 9.01 | 8.69 | 174,724 |
| December 10, 2025 | 8.8 | 8.93 | 8.93 | 9.15 | 8.8 | 455,598 |
| December 09, 2025 | 8.79 | 8.76 | 8.76 | 8.89 | 8.63 | 258,479 |
| December 08, 2025 | 9 | 8.78 | 8.78 | 9 | 8.71 | 153,062 |
| December 07, 2025 | 9.08 | 8.95 | 8.95 | 9.1 | 8.92 | 100,438 |
| 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 |