8.75
-0.25(-2.78%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.97 | 8.75 | 8.75 | 8.97 | 8.75 | 77,053 |
| February 18, 2026 | 9 | 9 | 9 | 9.03 | 8.5 | 168,405 |
| February 17, 2026 | 9 | 8.99 | 8.99 | 9 | 8.84 | 90,981 |
| February 16, 2026 | 8.98 | 8.98 | 8.98 | 9.11 | 8.97 | 11,100 |
| February 15, 2026 | 9 | 9 | 9 | 9.08 | 8.98 | 96,003 |
| February 12, 2026 | 9 | 9 | 9 | 9.08 | 9 | 46,272 |
| February 11, 2026 | 9.06 | 9 | 9 | 9.07 | 9 | 20,674 |
| February 10, 2026 | 9.11 | 9.06 | 9.06 | 9.13 | 8.98 | 41,839 |
| February 09, 2026 | 9.06 | 9.04 | 9.04 | 9.16 | 9.04 | 15,700 |
| February 08, 2026 | 9.1 | 9.08 | 9.08 | 9.2 | 9.07 | 23,436 |
| February 05, 2026 | 9.26 | 9.1 | 9.1 | 9.26 | 9.05 | 10,307 |
| February 04, 2026 | 9.32 | 9.27 | 9.27 | 9.32 | 9.15 | 6,711 |
| February 03, 2026 | 9.26 | 9.34 | 9.34 | 9.39 | 9.22 | 30,662 |
| February 02, 2026 | 8.99 | 9.25 | 9.25 | 9.25 | 8.98 | 42,342 |
| February 01, 2026 | 9.19 | 9.03 | 9.03 | 9.19 | 8.88 | 392,843 |
| January 29, 2026 | 9.48 | 9.11 | 9.11 | 9.5 | 9.11 | 280,134 |
| January 28, 2026 | 9.48 | 9.48 | 9.48 | 9.67 | 9.43 | 53,629 |
| January 27, 2026 | 9.44 | 9.49 | 9.49 | 9.55 | 9.41 | 42,443 |
| January 26, 2026 | 9.6 | 9.42 | 9.42 | 9.6 | 9.39 | 31,623 |
| January 25, 2026 | 9.68 | 9.55 | 9.55 | 9.68 | 9.52 | 44,585 |
| January 22, 2026 | 9.55 | 9.52 | 9.52 | 9.69 | 9.36 | 132,547 |
| January 21, 2026 | 9.14 | 9.65 | 9.65 | 9.69 | 9.01 | 189,750 |
| January 20, 2026 | 9.1 | 8.97 | 8.97 | 9.17 | 8.9 | 58,270 |
| January 19, 2026 | 9.08 | 9.1 | 9.1 | 9.18 | 9.07 | 45,306 |
| January 18, 2026 | 9.04 | 9.07 | 9.07 | 9.21 | 9.01 | 85,335 |
| January 15, 2026 | 9.05 | 9 | 9 | 9.1 | 8.9 | 78,915 |
| 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 |