7.93
-0.13(-1.61%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 27, 2025 | 8.95 | 8.7 | 8.7 | 8.95 | 8.65 | 231,010 |
| November 26, 2025 | 9.12 | 8.94 | 8.94 | 9.19 | 8.86 | 207,047 |
| November 25, 2025 | 9.13 | 9.14 | 9.14 | 9.34 | 9.12 | 37,275 |
| November 24, 2025 | 9.43 | 9.35 | 9.35 | 9.43 | 9.19 | 59,992 |
| November 23, 2025 | 9.46 | 9.44 | 9.44 | 9.62 | 9.1 | 61,287 |
| November 20, 2025 | 9.38 | 9.51 | 9.51 | 9.53 | 9.33 | 80,911 |
| November 19, 2025 | 9.39 | 9.38 | 9.38 | 9.45 | 9.3 | 73,356 |
| November 18, 2025 | 9.1 | 9.39 | 9.39 | 9.44 | 9.1 | 51,000 |
| November 17, 2025 | 9.22 | 9.46 | 9.46 | 9.53 | 9.17 | 106,082 |
| November 16, 2025 | 9.58 | 9.22 | 9.22 | 9.6 | 9.1 | 149,832 |
| November 13, 2025 | 9.57 | 9.58 | 9.58 | 9.68 | 9.52 | 66,392 |
| November 12, 2025 | 9.6 | 9.6 | 9.6 | 9.76 | 9.57 | 63,721 |
| November 11, 2025 | 9.8 | 9.6 | 9.6 | 9.85 | 9.51 | 151,220 |
| November 10, 2025 | 9.81 | 9.86 | 9.86 | 9.87 | 9.71 | 36,084 |
| November 09, 2025 | 9.94 | 9.87 | 9.87 | 9.94 | 9.68 | 70,512 |
| November 06, 2025 | 9.84 | 9.94 | 9.94 | 10.07 | 9.72 | 83,263 |
| November 05, 2025 | 9.99 | 9.84 | 9.84 | 9.99 | 9.65 | 287,456 |
| November 04, 2025 | 10.5 | 10.29 | 10.29 | 10.54 | 10.23 | 98,119 |
| November 03, 2025 | 10.71 | 10.6 | 10.6 | 10.75 | 10.52 | 87,586 |
| November 02, 2025 | 10.85 | 10.71 | 10.71 | 10.85 | 10.62 | 52,602 |
| October 30, 2025 | 10.78 | 10.82 | 10.82 | 10.94 | 10.7 | 126,610 |
| October 29, 2025 | 10.74 | 10.75 | 10.75 | 10.76 | 10.62 | 29,456 |
| October 28, 2025 | 10.81 | 10.74 | 10.74 | 10.98 | 10.65 | 75,743 |
| October 27, 2025 | 10.73 | 10.83 | 10.83 | 10.86 | 10.71 | 42,695 |
| October 26, 2025 | 10.7 | 10.83 | 10.83 | 10.83 | 10.65 | 49,799 |
| October 23, 2025 | 10.56 | 10.65 | 10.65 | 10.66 | 10.5 | 60,744 |