7.39
-0.28(-3.65%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 7.65 | 7.39 | 7.39 | 7.67 | 7.31 | 249,063 |
| February 18, 2026 | 7.62 | 7.67 | 7.67 | 7.73 | 7.52 | 140,283 |
| February 17, 2026 | 7.88 | 7.62 | 7.62 | 7.88 | 7.62 | 152,120 |
| February 16, 2026 | 7.89 | 7.88 | 7.88 | 7.98 | 7.86 | 83,479 |
| February 15, 2026 | 7.82 | 7.92 | 7.92 | 7.94 | 7.82 | 114,508 |
| February 12, 2026 | 7.86 | 7.82 | 7.82 | 7.96 | 7.82 | 169,123 |
| February 11, 2026 | 7.97 | 7.86 | 7.86 | 7.98 | 7.85 | 41,519 |
| February 10, 2026 | 7.99 | 7.97 | 7.97 | 7.99 | 7.92 | 113,856 |
| February 09, 2026 | 8.05 | 7.99 | 7.99 | 8.05 | 7.9 | 96,640 |
| February 08, 2026 | 7.88 | 8.02 | 8.02 | 8.07 | 7.8 | 177,223 |
| February 05, 2026 | 8.03 | 7.84 | 7.84 | 8.03 | 7.72 | 138,617 |
| February 04, 2026 | 8.16 | 8.02 | 8.02 | 8.16 | 8.01 | 86,118 |
| February 03, 2026 | 8.23 | 8.13 | 8.13 | 8.32 | 8.11 | 87,349 |
| February 02, 2026 | 8.08 | 8.23 | 8.23 | 8.25 | 7.94 | 115,185 |
| February 01, 2026 | 8.14 | 8.03 | 8.03 | 8.2 | 8.01 | 306,112 |
| January 29, 2026 | 8.26 | 8.13 | 8.13 | 8.26 | 8.1 | 109,813 |
| January 28, 2026 | 8.29 | 8.24 | 8.24 | 8.36 | 8.23 | 145,076 |
| January 27, 2026 | 8.27 | 8.31 | 8.31 | 8.32 | 8.22 | 124,534 |
| January 26, 2026 | 8.4 | 8.27 | 8.27 | 8.4 | 8.21 | 113,304 |
| January 25, 2026 | 8.54 | 8.26 | 8.26 | 8.54 | 8.24 | 169,846 |
| January 22, 2026 | 8.58 | 8.41 | 8.41 | 8.78 | 8.37 | 447,925 |
| January 21, 2026 | 7.99 | 8.57 | 8.57 | 8.58 | 7.81 | 1.22M |
| January 20, 2026 | 7.99 | 7.81 | 7.81 | 8.02 | 7.71 | 237,087 |
| January 19, 2026 | 8.06 | 7.97 | 7.97 | 8.13 | 7.94 | 134,784 |
| January 18, 2026 | 7.84 | 8.08 | 8.08 | 8.13 | 7.84 | 305,171 |
| January 15, 2026 | 7.96 | 7.84 | 7.84 | 7.96 | 7.7 | 137,816 |
| January 14, 2026 | 8.06 | 7.96 | 7.96 | 8.11 | 7.92 | 147,627 |
| January 13, 2026 | 8.07 | 8.06 | 8.06 | 8.09 | 7.91 | 128,572 |
| January 12, 2026 | 8.01 | 8.1 | 8.1 | 8.16 | 8.01 | 117,302 |
| January 11, 2026 | 7.97 | 8.01 | 8.01 | 8.07 | 7.94 | 62,628 |
| January 08, 2026 | 8.09 | 7.93 | 7.93 | 8.09 | 7.87 | 65,183 |
| January 07, 2026 | 8 | 8.09 | 8.09 | 8.19 | 8 | 173,053 |
| January 06, 2026 | 7.96 | 7.93 | 7.93 | 8.02 | 7.78 | 50,995 |
| January 05, 2026 | 7.96 | 7.96 | 7.96 | 8.04 | 7.92 | 78,292 |
| January 04, 2026 | 8.13 | 7.94 | 7.94 | 8.16 | 7.89 | 170,259 |
| January 01, 2026 | 7.96 | 8.13 | 8.13 | 8.3 | 7.95 | 103,262 |
| December 31, 2025 | 7.8 | 7.96 | 7.96 | 8.1 | 7.78 | 123,729 |
| December 30, 2025 | 7.89 | 7.73 | 7.73 | 7.95 | 7.68 | 74,372 |
| December 29, 2025 | 7.65 | 7.89 | 7.89 | 7.89 | 7.57 | 149,564 |
| December 28, 2025 | 7.93 | 7.57 | 7.57 | 7.93 | 7.5 | 104,009 |
| December 25, 2025 | 8 | 7.93 | 7.93 | 8.02 | 7.91 | 73,394 |
| December 24, 2025 | 8.01 | 8.01 | 8.01 | 8.05 | 7.9 | 137,013 |
| December 23, 2025 | 8.06 | 8 | 8 | 8.06 | 7.94 | 79,973 |
| December 22, 2025 | 8.12 | 7.95 | 7.95 | 8.22 | 7.93 | 167,031 |
| December 21, 2025 | 8.3 | 8.12 | 8.12 | 8.38 | 8.1 | 139,459 |
| December 18, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.1 | 42,360 |
| December 17, 2025 | 8.37 | 8.34 | 8.34 | 8.37 | 8.2 | 23,221 |
| December 16, 2025 | 8.48 | 8.28 | 8.28 | 8.48 | 8.28 | 51,646 |
| December 15, 2025 | 8.45 | 8.47 | 8.47 | 8.48 | 8.36 | 62,236 |
| December 14, 2025 | 8.52 | 8.5 | 8.5 | 8.68 | 8.42 | 75,563 |
| December 11, 2025 | 8.72 | 8.55 | 8.55 | 8.72 | 8.47 | 46,689 |
| December 10, 2025 | 8.6 | 8.64 | 8.64 | 8.7 | 8.59 | 52,022 |
| December 09, 2025 | 8.61 | 8.6 | 8.6 | 8.69 | 8.5 | 56,710 |
| December 08, 2025 | 8.77 | 8.57 | 8.57 | 8.77 | 8.53 | 17,511 |
| December 07, 2025 | 8.88 | 8.66 | 8.66 | 8.88 | 8.6 | 23,289 |
| December 04, 2025 | 8.46 | 8.8 | 8.8 | 8.85 | 8.46 | 50,159 |
| December 03, 2025 | 8.59 | 8.62 | 8.62 | 8.75 | 8.58 | 55,698 |
| December 02, 2025 | 8.63 | 8.65 | 8.65 | 8.67 | 8.45 | 47,877 |
| December 01, 2025 | 8.51 | 8.63 | 8.63 | 8.63 | 8.43 | 81,974 |
| November 30, 2025 | 8.74 | 8.51 | 8.51 | 8.8 | 8.38 | 78,608 |