4.14
-0.01(-0.24%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.12 | 196,161 |
| November 10, 2025 | 4.28 | 4.15 | 4.15 | 4.31 | 4.14 | 740,339 |
| November 09, 2025 | 4.07 | 4.11 | 4.11 | 4.28 | 4.06 | 824,098 |
| November 06, 2025 | 4.36 | 4.35 | 4.35 | 4.41 | 4.32 | 254,095 |
| November 05, 2025 | 4.44 | 4.36 | 4.36 | 4.48 | 4.35 | 339,301 |
| November 04, 2025 | 4.54 | 4.44 | 4.44 | 4.54 | 4.43 | 192,163 |
| November 03, 2025 | 4.57 | 4.49 | 4.49 | 4.57 | 4.45 | 395,062 |
| November 02, 2025 | 4.52 | 4.56 | 4.56 | 4.75 | 4.5 | 1.03M |
| October 30, 2025 | 4.52 | 4.53 | 4.53 | 4.62 | 4.5 | 587,771 |
| October 29, 2025 | 4.65 | 4.52 | 4.52 | 4.69 | 4.43 | 877,086 |
| October 28, 2025 | 4.63 | 4.64 | 4.64 | 4.8 | 4.61 | 2.87M |
| October 27, 2025 | 4.97 | 5.03 | 5.03 | 5.19 | 4.97 | 1.13M |
| October 26, 2025 | 5.07 | 4.8 | 4.8 | 5.11 | 4.6 | 183,365 |
| October 23, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5 | 185,006 |
| October 22, 2025 | 5.04 | 5 | 5 | 5.07 | 5 | 132,355 |
| October 21, 2025 | 5.1 | 5.03 | 5.03 | 5.11 | 5.01 | 203,828 |
| October 20, 2025 | 5.19 | 5.08 | 5.08 | 5.34 | 5.07 | 470,567 |
| October 19, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.15 | 158,148 |
| October 16, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.21 | 79,981 |
| October 15, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.2 | 134,396 |
| October 14, 2025 | 5.36 | 5.22 | 5.22 | 5.37 | 5.21 | 255,565 |
| October 13, 2025 | 5.32 | 5.35 | 5.35 | 5.37 | 5.28 | 161,031 |
| October 12, 2025 | 5.1 | 5.24 | 5.24 | 5.29 | 5.1 | 227,367 |
| October 09, 2025 | 5.32 | 5.31 | 5.31 | 5.37 | 5.3 | 120,228 |
| October 08, 2025 | 5.48 | 5.32 | 5.32 | 5.48 | 5.3 | 212,577 |
| October 07, 2025 | 5.43 | 5.44 | 5.44 | 5.59 | 5.43 | 536,615 |
| October 06, 2025 | 5.41 | 5.46 | 5.46 | 5.54 | 5.41 | 229,681 |
| October 05, 2025 | 5.45 | 5.41 | 5.41 | 5.52 | 5.41 | 235,301 |
| October 02, 2025 | 5.6 | 5.45 | 5.45 | 5.6 | 5.4 | 219,011 |
| October 01, 2025 | 5.5 | 5.49 | 5.49 | 5.63 | 5.46 | 509,172 |
| September 30, 2025 | 5.41 | 5.5 | 5.5 | 5.53 | 5.38 | 412,409 |
| September 29, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.3 | 400,010 |
| September 28, 2025 | 5.38 | 5.33 | 5.33 | 5.44 | 5.3 | 436,909 |
| September 25, 2025 | 5.4 | 5.38 | 5.38 | 5.74 | 5.38 | 1.42M |
| September 24, 2025 | 5.05 | 5.39 | 5.39 | 5.4 | 5.05 | 563,331 |
| September 22, 2025 | 5.17 | 5.05 | 5.05 | 5.21 | 5.04 | 288,200 |
| September 21, 2025 | 5.08 | 5.14 | 5.14 | 5.18 | 5.07 | 326,975 |
| September 18, 2025 | 5.01 | 5.05 | 5.05 | 5.2 | 5.01 | 453,884 |
| September 17, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.93 | 335,783 |
| September 16, 2025 | 4.82 | 4.93 | 4.93 | 4.97 | 4.82 | 411,071 |
| September 15, 2025 | 4.68 | 4.82 | 4.82 | 4.84 | 4.65 | 307,800 |
| September 14, 2025 | 4.77 | 4.72 | 4.72 | 4.86 | 4.68 | 448,619 |
| September 11, 2025 | 4.87 | 4.77 | 4.77 | 5.08 | 4.76 | 1.21M |
| September 10, 2025 | 4.75 | 4.79 | 4.79 | 5.03 | 4.64 | 1.57M |
| September 09, 2025 | 4.65 | 4.7 | 4.7 | 4.82 | 4.6 | 470,983 |
| September 08, 2025 | 4.67 | 4.61 | 4.61 | 4.7 | 4.6 | 611,484 |
| September 07, 2025 | 4.72 | 4.64 | 4.64 | 4.75 | 4.62 | 323,695 |
| September 04, 2025 | 4.75 | 4.7 | 4.7 | 4.76 | 4.65 | 491,727 |
| September 03, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.68 | 370,156 |
| September 02, 2025 | 4.93 | 4.71 | 4.71 | 4.95 | 4.69 | 1.03M |
| September 01, 2025 | 4.95 | 4.92 | 4.92 | 5.01 | 4.91 | 467,869 |
| August 31, 2025 | 5.18 | 4.95 | 4.95 | 5.18 | 4.93 | 850,491 |
| August 28, 2025 | 5.3 | 5.18 | 5.18 | 5.32 | 5.16 | 262,961 |
| August 27, 2025 | 5.4 | 5.29 | 5.29 | 5.4 | 5.25 | 417,799 |
| August 26, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.27 | 403,171 |
| August 25, 2025 | 5.43 | 5.35 | 5.35 | 5.46 | 5.34 | 188,726 |
| August 24, 2025 | 5.34 | 5.45 | 5.45 | 5.51 | 5.34 | 293,937 |
| August 21, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.29 | 338,152 |
| August 20, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.32 | 155,233 |
| August 19, 2025 | 5.42 | 5.36 | 5.36 | 5.53 | 5.35 | 439,732 |