175.00
-4.3(-2.40%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 177 | 175 | 175 | 178.2 | 174.6 | 228,429 |
| February 18, 2026 | 166.3 | 179.3 | 179.3 | 179.3 | 164.2 | 350,096 |
| February 17, 2026 | 162.6 | 166 | 166 | 166.1 | 161.5 | 78,505 |
| February 16, 2026 | 161.9 | 165.4 | 165.4 | 166.3 | 161.9 | 148,715 |
| February 15, 2026 | 162.2 | 163 | 163 | 164.2 | 161.3 | 47,919 |
| February 12, 2026 | 160 | 164 | 164 | 165 | 160 | 263,767 |
| February 11, 2026 | 161.8 | 161.3 | 161.3 | 163.5 | 158.7 | 68,888 |
| February 10, 2026 | 159 | 163 | 163 | 163.5 | 158 | 116,116 |
| February 09, 2026 | 160.3 | 161.4 | 161.4 | 162.7 | 158.7 | 69,298 |
| February 08, 2026 | 161.2 | 161.5 | 161.5 | 164.4 | 160.4 | 51,043 |
| February 05, 2026 | 164 | 162 | 162 | 164.4 | 160 | 95,701 |
| February 04, 2026 | 163.5 | 165.5 | 165.5 | 165.5 | 163.3 | 68,035 |
| February 03, 2026 | 164.2 | 165.7 | 165.7 | 166.5 | 164.1 | 92,957 |
| February 02, 2026 | 164.1 | 165.1 | 165.1 | 165.7 | 160 | 157,538 |
| February 01, 2026 | 166 | 165 | 165 | 168.8 | 161.4 | 146,394 |
| January 29, 2026 | 160 | 165 | 165 | 168 | 159 | 511,876 |
| January 28, 2026 | 156.9 | 164.8 | 164.8 | 165 | 156.8 | 374,996 |
| January 27, 2026 | 154.1 | 156 | 156 | 158.8 | 153.2 | 226,633 |
| January 26, 2026 | 153.4 | 154.9 | 154.9 | 154.9 | 152.3 | 217,741 |
| January 25, 2026 | 157 | 153.4 | 153.4 | 159.2 | 152 | 143,886 |
| January 22, 2026 | 149.9 | 155.9 | 155.9 | 156.5 | 149.1 | 1.09M |
| January 21, 2026 | 131.6 | 144.5 | 144.5 | 144.5 | 131.6 | 1.23M |
| January 20, 2026 | 134.8 | 131.4 | 131.4 | 135.1 | 131.4 | 137,353 |
| January 19, 2026 | 135.1 | 135 | 135 | 136.6 | 133 | 276,721 |
| January 18, 2026 | 135.6 | 135.5 | 135.5 | 136.8 | 134.8 | 110,253 |
| January 15, 2026 | 137.7 | 134 | 134 | 138.4 | 134 | 900,808 |
| January 14, 2026 | 137.8 | 137.7 | 137.7 | 139.6 | 136.3 | 269,993 |
| January 13, 2026 | 136 | 137.6 | 137.6 | 138.5 | 134.3 | 227,994 |
| January 12, 2026 | 135.8 | 136 | 136 | 137 | 135.1 | 159,228 |
| January 11, 2026 | 133 | 135 | 135 | 136 | 133 | 112,768 |
| January 08, 2026 | 135.1 | 134.3 | 134.3 | 137.3 | 133.3 | 791,175 |
| January 07, 2026 | 138 | 135 | 135 | 138.4 | 132.6 | 386,991 |
| January 06, 2026 | 135.2 | 134.3 | 134.3 | 136.1 | 134.3 | 73,197 |
| January 05, 2026 | 137.8 | 136.4 | 136.4 | 139.3 | 134.5 | 171,493 |
| January 04, 2026 | 141 | 137.8 | 137.8 | 141.3 | 136.6 | 44,573 |
| January 01, 2026 | 139.2 | 141 | 141 | 141.6 | 139.2 | 30,597 |
| December 31, 2025 | 138 | 138.9 | 138.9 | 139.4 | 137.8 | 52,622 |
| December 30, 2025 | 137.9 | 137 | 137 | 138.5 | 135.4 | 272,041 |
| December 29, 2025 | 139.5 | 138.1 | 138.1 | 139.9 | 138 | 49,979 |
| December 28, 2025 | 138 | 139.5 | 139.5 | 140.7 | 136.8 | 109,386 |
| December 25, 2025 | 137.7 | 138 | 138 | 138.4 | 136.9 | 19,092 |
| December 24, 2025 | 139.1 | 137.1 | 137.1 | 139.2 | 136.4 | 92,564 |
| December 23, 2025 | 140.6 | 139.1 | 139.1 | 141.9 | 138.8 | 140,149 |
| December 22, 2025 | 141 | 141.2 | 141.2 | 142.8 | 140.7 | 245,783 |
| December 21, 2025 | 141 | 140.6 | 140.6 | 141.8 | 139.5 | 104,097 |
| December 18, 2025 | 141.3 | 140.2 | 140.2 | 142 | 139.1 | 421,074 |
| December 17, 2025 | 145 | 141.3 | 141.3 | 145.4 | 141 | 116,057 |
| December 16, 2025 | 148 | 145.4 | 145.4 | 149.2 | 145.4 | 936,991 |
| December 15, 2025 | 151 | 148 | 148 | 151.6 | 148 | 115,611 |
| December 14, 2025 | 153.2 | 151 | 151 | 153.2 | 149.1 | 43,680 |
| December 11, 2025 | 152.8 | 154.1 | 154.1 | 154.1 | 151.2 | 103,328 |
| December 10, 2025 | 149.1 | 153.3 | 153.3 | 153.9 | 149.1 | 99,245 |
| December 09, 2025 | 150.8 | 149.7 | 149.7 | 152.7 | 148.1 | 122,608 |
| December 08, 2025 | 143.6 | 150.8 | 150.8 | 151.4 | 143.3 | 169,911 |
| December 07, 2025 | 144 | 142.7 | 142.7 | 144.5 | 141 | 84,744 |
| December 04, 2025 | 144 | 144 | 144 | 146.2 | 143.4 | 80,757 |
| December 03, 2025 | 143 | 143.8 | 143.8 | 147.5 | 142.4 | 75,305 |
| December 02, 2025 | 144 | 142.7 | 142.7 | 144.7 | 140.6 | 158,833 |
| December 01, 2025 | 145.2 | 144.2 | 144.2 | 146.7 | 143.6 | 154,156 |
| November 30, 2025 | 147.8 | 146.1 | 146.1 | 147.9 | 145.7 | 15,329 |