11.25
+0.11(+0.98%)
Currency In SAR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 11.39 | 11.25 | 11.25 | 11.39 | 11.22 | 79,984 |
September 28, 2025 | 11.39 | 11.29 | 11.29 | 11.49 | 11.26 | 217,136 |
September 25, 2025 | 11.33 | 11.37 | 11.37 | 11.39 | 11.01 | 149,535 |
September 24, 2025 | 11.21 | 11.3 | 11.3 | 11.46 | 11.21 | 119,811 |
September 22, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 10.9 | 116,922 |
September 21, 2025 | 10.9 | 11.11 | 11.11 | 11.25 | 10.87 | 116,958 |
September 18, 2025 | 10.95 | 10.9 | 10.9 | 10.95 | 10.81 | 93,258 |
September 17, 2025 | 10.87 | 10.88 | 10.88 | 11.01 | 10.71 | 126,056 |
September 16, 2025 | 10.8 | 10.86 | 10.86 | 10.87 | 10.7 | 80,205 |
September 15, 2025 | 10.75 | 10.8 | 10.8 | 10.83 | 10.6 | 87,174 |
September 14, 2025 | 10.7 | 10.75 | 10.75 | 10.75 | 10.21 | 97,215 |
September 11, 2025 | 10.84 | 10.72 | 10.72 | 10.84 | 10.4 | 74,828 |
September 10, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.67 | 49,565 |
September 09, 2025 | 10.61 | 10.86 | 10.86 | 10.88 | 10.61 | 56,433 |
September 08, 2025 | 10.8 | 10.84 | 10.84 | 10.89 | 10.66 | 108,390 |
September 07, 2025 | 10.94 | 10.8 | 10.8 | 10.95 | 10.71 | 111,131 |
September 04, 2025 | 10.85 | 10.94 | 10.94 | 11 | 10.75 | 100,783 |
September 03, 2025 | 10.8 | 10.85 | 10.85 | 10.88 | 10.65 | 95,460 |
September 02, 2025 | 10.77 | 10.83 | 10.83 | 10.83 | 10.5 | 111,217 |
September 01, 2025 | 10.79 | 10.77 | 10.77 | 10.82 | 10.63 | 83,117 |
August 31, 2025 | 10.72 | 10.76 | 10.76 | 10.83 | 10.5 | 69,677 |
August 28, 2025 | 10.76 | 10.72 | 10.72 | 10.77 | 10.4 | 91,695 |
August 27, 2025 | 10.75 | 10.69 | 10.69 | 10.85 | 10.66 | 80,765 |
August 26, 2025 | 10.7 | 10.74 | 10.74 | 10.85 | 10.55 | 91,979 |
August 25, 2025 | 10.73 | 10.65 | 10.65 | 10.73 | 10.6 | 61,111 |
August 24, 2025 | 10.55 | 10.73 | 10.73 | 10.79 | 10.52 | 194,367 |
August 21, 2025 | 10.56 | 10.45 | 10.45 | 10.62 | 10.43 | 66,598 |
August 20, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.45 | 48,866 |
August 19, 2025 | 10.66 | 10.55 | 10.55 | 10.68 | 10.54 | 39,514 |
August 18, 2025 | 10.88 | 10.63 | 10.63 | 10.88 | 10.63 | 80,039 |
August 17, 2025 | 10.82 | 10.78 | 10.78 | 10.94 | 10.78 | 194,062 |
August 14, 2025 | 10.8 | 10.87 | 10.87 | 10.92 | 10.7 | 225,799 |
August 13, 2025 | 10.5 | 10.78 | 10.78 | 10.88 | 10.5 | 47,037 |
August 12, 2025 | 10.61 | 10.82 | 10.82 | 10.86 | 10.61 | 55,480 |
August 11, 2025 | 10.85 | 10.67 | 10.67 | 10.85 | 10.6 | 70,724 |
August 10, 2025 | 10.9 | 10.81 | 10.81 | 11 | 10.7 | 134,065 |
August 07, 2025 | 10.84 | 10.89 | 10.89 | 11.2 | 10.82 | 116,096 |
August 06, 2025 | 10.8 | 10.84 | 10.84 | 10.97 | 10.8 | 100,329 |
August 05, 2025 | 10.96 | 10.82 | 10.82 | 10.98 | 10.8 | 53,281 |
August 04, 2025 | 10.96 | 10.86 | 10.86 | 11.1 | 10.8 | 58,673 |
August 03, 2025 | 11.22 | 11 | 11 | 11.23 | 11 | 47,710 |
July 31, 2025 | 11.69 | 11.31 | 11.31 | 11.69 | 11.31 | 77,008 |
July 30, 2025 | 11.2 | 11.65 | 11.65 | 11.65 | 11.14 | 143,867 |
July 29, 2025 | 11.64 | 11.2 | 11.2 | 11.67 | 11.14 | 105,583 |
July 28, 2025 | 11.3 | 11.44 | 11.44 | 12.16 | 11.14 | 562,117 |
July 27, 2025 | 11.14 | 11.3 | 11.3 | 11.54 | 10.96 | 309,265 |
July 24, 2025 | 11.1 | 11.14 | 11.14 | 11.17 | 10.91 | 117,367 |
July 23, 2025 | 11.08 | 11.11 | 11.11 | 11.14 | 11 | 88,734 |
July 22, 2025 | 11.23 | 11.15 | 11.15 | 11.38 | 10.96 | 86,929 |
July 21, 2025 | 11.24 | 11.23 | 11.23 | 11.24 | 11.02 | 48,518 |
July 20, 2025 | 11.5 | 11.3 | 11.3 | 11.62 | 11 | 185,516 |
July 17, 2025 | 11.41 | 11.5 | 11.5 | 11.53 | 11.25 | 55,024 |
July 16, 2025 | 11.6 | 11.41 | 11.41 | 11.6 | 11.32 | 26,947 |
July 15, 2025 | 11.66 | 11.6 | 11.6 | 11.66 | 11.46 | 29,511 |
July 14, 2025 | 11.9 | 11.55 | 11.55 | 11.9 | 11.46 | 37,217 |
July 13, 2025 | 11.52 | 11.73 | 11.73 | 11.73 | 11.51 | 59,953 |
July 10, 2025 | 11.76 | 11.53 | 11.53 | 11.84 | 11.53 | 76,263 |
July 09, 2025 | 11.72 | 11.7 | 11.7 | 11.84 | 11.64 | 61,132 |
July 08, 2025 | 11.96 | 11.74 | 11.74 | 12 | 11.73 | 67,837 |
July 07, 2025 | 12.05 | 11.96 | 11.96 | 12.14 | 11.9 | 72,050 |