5.33
-0.05(-0.93%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2025 | 5.4 | 5.42 | 5.42 | 5.49 | 5.39 | 413,502 |
| August 17, 2025 | 5.36 | 5.41 | 5.41 | 5.57 | 5.36 | 461,822 |
| August 14, 2025 | 5.28 | 5.36 | 5.36 | 5.63 | 5.28 | 948,037 |
| August 13, 2025 | 5.35 | 5.28 | 5.28 | 5.42 | 5.25 | 407,396 |
| August 12, 2025 | 5.4 | 5.34 | 5.34 | 5.43 | 5.31 | 275,494 |
| August 11, 2025 | 5.71 | 5.4 | 5.4 | 5.71 | 5.35 | 489,496 |
| August 10, 2025 | 5.81 | 5.69 | 5.69 | 5.82 | 5.65 | 296,693 |
| August 07, 2025 | 5.94 | 5.81 | 5.81 | 5.99 | 5.77 | 761,184 |
| August 06, 2025 | 5.95 | 5.92 | 5.92 | 5.99 | 5.9 | 259,704 |
| August 05, 2025 | 6.21 | 5.94 | 5.94 | 6.39 | 5.88 | 925,766 |
| August 04, 2025 | 6.49 | 6.45 | 6.45 | 6.54 | 6.4 | 136,302 |
| August 03, 2025 | 6.63 | 6.49 | 6.49 | 6.65 | 6.41 | 109,338 |
| July 31, 2025 | 6.63 | 6.61 | 6.61 | 6.69 | 6.59 | 123,198 |
| July 30, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.58 | 130,427 |
| July 29, 2025 | 6.84 | 6.69 | 6.69 | 6.84 | 6.63 | 90,581 |
| July 28, 2025 | 6.74 | 6.73 | 6.73 | 6.79 | 6.72 | 60,481 |
| July 27, 2025 | 6.71 | 6.74 | 6.74 | 6.83 | 6.71 | 87,491 |
| July 24, 2025 | 6.77 | 6.71 | 6.71 | 6.79 | 6.67 | 124,559 |
| July 23, 2025 | 6.72 | 6.76 | 6.76 | 6.83 | 6.67 | 96,623 |
| July 22, 2025 | 6.88 | 6.72 | 6.72 | 6.88 | 6.7 | 76,989 |
| July 21, 2025 | 7 | 6.85 | 6.85 | 7.02 | 6.82 | 170,230 |
| July 20, 2025 | 7.1 | 7.01 | 7.01 | 7.15 | 6.97 | 63,017 |
| July 17, 2025 | 7.12 | 7.1 | 7.1 | 7.16 | 6.96 | 105,139 |
| July 16, 2025 | 7.33 | 7.16 | 7.16 | 7.33 | 7.13 | 191,466 |
| July 15, 2025 | 7.4 | 7.36 | 7.36 | 7.52 | 7.33 | 124,525 |
| July 14, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.36 | 190,999 |
| July 13, 2025 | 7.3 | 7.51 | 7.51 | 7.61 | 7.29 | 304,089 |
| July 10, 2025 | 7.29 | 7.31 | 7.31 | 7.33 | 7.23 | 41,046 |
| July 09, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.22 | 37,996 |
| July 08, 2025 | 7.36 | 7.3 | 7.3 | 7.42 | 7.3 | 110,883 |
| July 07, 2025 | 7.41 | 7.36 | 7.36 | 7.48 | 7.36 | 62,926 |
| July 06, 2025 | 7.35 | 7.41 | 7.41 | 7.52 | 7.35 | 200,263 |