9.09
+0.04(+0.44%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.15 | 9.09 | 9.09 | 9.29 | 9 | 112,776 |
| January 13, 2026 | 9.1 | 9.05 | 9.05 | 9.1 | 8.96 | 88,242 |
| January 12, 2026 | 9.09 | 9.05 | 9.05 | 9.18 | 9 | 50,292 |
| January 11, 2026 | 9.01 | 9 | 9 | 9.11 | 9 | 39,345 |
| January 08, 2026 | 9.12 | 9.01 | 9.01 | 9.12 | 8.95 | 37,714 |
| January 07, 2026 | 9 | 9.13 | 9.13 | 9.2 | 8.9 | 81,271 |
| January 06, 2026 | 9.03 | 8.92 | 8.92 | 9.08 | 8.78 | 160,715 |
| January 05, 2026 | 9 | 9.03 | 9.03 | 9.09 | 8.97 | 89,708 |
| January 04, 2026 | 9.32 | 9 | 9 | 9.32 | 8.97 | 177,265 |
| January 01, 2026 | 9.28 | 9.34 | 9.34 | 9.36 | 9.27 | 69,725 |
| December 31, 2025 | 9.49 | 9.28 | 9.28 | 9.49 | 9.2 | 133,818 |
| December 30, 2025 | 9.5 | 9.21 | 9.21 | 9.5 | 9.2 | 106,755 |
| December 29, 2025 | 9.38 | 9.42 | 9.42 | 9.5 | 9.07 | 130,240 |
| December 28, 2025 | 9.96 | 9.38 | 9.38 | 9.96 | 9.21 | 45,696 |
| December 25, 2025 | 10.02 | 9.96 | 9.96 | 10.02 | 9.89 | 3,947 |
| December 24, 2025 | 9.95 | 10 | 10 | 10 | 9.88 | 38,140 |
| December 23, 2025 | 9.91 | 9.95 | 9.95 | 10.01 | 9.9 | 28,432 |
| December 22, 2025 | 10.05 | 10 | 10 | 10.05 | 9.88 | 18,706 |
| December 21, 2025 | 10.05 | 10.05 | 10.05 | 10.12 | 9.95 | 45,708 |
| December 18, 2025 | 10.05 | 10.05 | 10.05 | 10.06 | 9.97 | 30,604 |
| December 17, 2025 | 10 | 10.05 | 10.05 | 10.18 | 9.91 | 25,139 |
| December 16, 2025 | 10 | 9.95 | 9.95 | 10.11 | 9.95 | 14,003 |
| December 15, 2025 | 10.03 | 10.15 | 10.15 | 10.15 | 9.97 | 42,175 |
| December 14, 2025 | 10.25 | 10.02 | 10.02 | 10.3 | 9.98 | 37,874 |
| December 11, 2025 | 10.27 | 10.25 | 10.25 | 10.38 | 10.2 | 57,288 |
| December 10, 2025 | 9.82 | 10.24 | 10.24 | 10.25 | 9.81 | 26,015 |
| December 09, 2025 | 9.81 | 9.9 | 9.9 | 9.9 | 9.75 | 12,880 |
| December 08, 2025 | 9.8 | 9.81 | 9.81 | 10.04 | 9.8 | 89,404 |
| December 07, 2025 | 10.04 | 9.87 | 9.87 | 10.04 | 9.82 | 57,280 |
| December 04, 2025 | 9.91 | 9.91 | 9.91 | 10.08 | 9.86 | 11,237 |
| December 03, 2025 | 10.13 | 9.91 | 9.91 | 10.13 | 9.91 | 45,225 |
| December 02, 2025 | 10.2 | 10.17 | 10.17 | 10.2 | 9.9 | 131,524 |
| December 01, 2025 | 10 | 9.99 | 9.99 | 10.18 | 9.8 | 57,685 |
| November 30, 2025 | 10.4 | 10.1 | 10.1 | 10.45 | 9.7 | 126,657 |
| November 27, 2025 | 10.5 | 10.43 | 10.43 | 10.54 | 10.33 | 18,935 |
| November 26, 2025 | 10.44 | 10.36 | 10.36 | 10.54 | 10.36 | 17,121 |
| November 25, 2025 | 10.56 | 10.55 | 10.55 | 10.63 | 10.42 | 40,292 |
| November 24, 2025 | 10.39 | 10.56 | 10.56 | 10.8 | 10.28 | 106,553 |
| November 23, 2025 | 10.2 | 10.4 | 10.4 | 10.4 | 10.18 | 26,987 |
| November 20, 2025 | 10.24 | 10.29 | 10.29 | 10.31 | 10.18 | 21,226 |
| November 19, 2025 | 10.11 | 10.15 | 10.15 | 10.25 | 10.11 | 184,161 |
| November 18, 2025 | 10.52 | 10.18 | 10.18 | 10.52 | 10.13 | 122,553 |
| November 17, 2025 | 10.64 | 10.54 | 10.54 | 10.74 | 10.42 | 79,673 |
| November 16, 2025 | 10.75 | 10.64 | 10.64 | 10.87 | 10.54 | 53,870 |
| November 13, 2025 | 10.76 | 10.82 | 10.82 | 10.86 | 10.66 | 62,455 |
| November 12, 2025 | 10.48 | 10.74 | 10.74 | 10.76 | 10.48 | 56,475 |
| November 11, 2025 | 10.6 | 10.62 | 10.62 | 10.63 | 10.5 | 32,638 |
| November 10, 2025 | 10.78 | 10.6 | 10.6 | 10.78 | 10.58 | 29,871 |
| November 09, 2025 | 10.74 | 10.76 | 10.76 | 10.77 | 10.25 | 31,201 |
| November 06, 2025 | 10.29 | 10.7 | 10.7 | 10.7 | 10.24 | 35,391 |
| November 05, 2025 | 10.51 | 10.38 | 10.38 | 10.64 | 10.25 | 82,135 |
| November 04, 2025 | 10.6 | 10.65 | 10.65 | 10.67 | 10.3 | 85,575 |
| November 03, 2025 | 10.8 | 10.66 | 10.66 | 10.81 | 10.6 | 38,324 |
| November 02, 2025 | 10.7 | 10.75 | 10.75 | 10.82 | 10.68 | 60,126 |
| October 30, 2025 | 10.86 | 10.7 | 10.7 | 10.9 | 10.65 | 259,090 |
| October 29, 2025 | 10.6 | 10.78 | 10.78 | 10.86 | 10.59 | 162,426 |
| October 28, 2025 | 10.6 | 10.6 | 10.6 | 10.7 | 10.59 | 128,928 |
| October 27, 2025 | 10.6 | 10.67 | 10.67 | 10.7 | 10.56 | 68,742 |
| October 26, 2025 | 10.6 | 10.59 | 10.59 | 10.69 | 10.58 | 27,988 |
| October 23, 2025 | 10.65 | 10.55 | 10.55 | 10.7 | 10.55 | 154,319 |