78.00
-1.8(-2.26%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 79.1 | 78 | 78 | 79.75 | 77.5 | 213,025 |
| January 13, 2026 | 79 | 79.8 | 79.8 | 79.8 | 77.45 | 199,201 |
| January 12, 2026 | 79.3 | 78.9 | 78.9 | 79.85 | 78.4 | 129,402 |
| January 11, 2026 | 76.8 | 78.25 | 78.25 | 79.1 | 76.15 | 145,566 |
| January 08, 2026 | 75.45 | 75.35 | 75.35 | 75.9 | 74.5 | 117,070 |
| January 07, 2026 | 77 | 75.9 | 75.9 | 78.1 | 75.15 | 183,183 |
| January 06, 2026 | 77.25 | 74.45 | 74.45 | 77.25 | 74.45 | 138,704 |
| January 05, 2026 | 79.25 | 76.85 | 76.85 | 80.1 | 76.3 | 222,715 |
| January 04, 2026 | 80.6 | 79.3 | 79.3 | 80.85 | 78.75 | 107,657 |
| January 01, 2026 | 79 | 80.6 | 80.6 | 80.6 | 78.2 | 74,265 |
| December 31, 2025 | 74.5 | 77.8 | 77.8 | 78.3 | 74.5 | 158,688 |
| December 30, 2025 | 77.6 | 74.5 | 74.5 | 77.6 | 74.35 | 150,136 |
| December 29, 2025 | 76.55 | 77.25 | 77.25 | 77.9 | 76.05 | 74,015 |
| December 28, 2025 | 79 | 76.65 | 76.65 | 79 | 76.4 | 66,768 |
| December 25, 2025 | 78.45 | 79.05 | 79.05 | 79.4 | 78.1 | 39,880 |
| December 24, 2025 | 79.6 | 78.45 | 78.45 | 79.75 | 77.9 | 55,419 |
| December 23, 2025 | 79 | 79.1 | 79.1 | 80.8 | 78.7 | 136,718 |
| December 22, 2025 | 80 | 78.7 | 78.7 | 80.05 | 78.55 | 61,283 |
| December 21, 2025 | 78.6 | 79.65 | 79.65 | 80.55 | 78.25 | 100,692 |
| December 18, 2025 | 83.7 | 78.05 | 78.05 | 83.7 | 77.8 | 164,219 |
| December 17, 2025 | 80.3 | 79.2 | 79.2 | 80.9 | 79.1 | 145,190 |
| December 16, 2025 | 82.8 | 80.3 | 80.3 | 82.8 | 80.15 | 161,008 |
| December 15, 2025 | 83.5 | 82.8 | 82.8 | 83.75 | 82 | 124,019 |
| December 14, 2025 | 84.7 | 83.5 | 83.5 | 84.7 | 83 | 71,266 |
| December 11, 2025 | 87.65 | 84.8 | 84.8 | 87.65 | 83.45 | 193,352 |
| December 10, 2025 | 87.4 | 87.1 | 87.1 | 87.4 | 85.85 | 140,390 |
| December 09, 2025 | 85.8 | 86.2 | 86.2 | 87 | 85.25 | 109,524 |
| December 08, 2025 | 86.8 | 85.8 | 85.8 | 86.9 | 85.15 | 138,746 |
| December 07, 2025 | 86.9 | 86.8 | 86.8 | 87.9 | 85.9 | 56,978 |
| December 04, 2025 | 86.4 | 86.9 | 86.9 | 88 | 86.4 | 153,069 |
| December 03, 2025 | 85.8 | 86.35 | 86.35 | 87.75 | 85.35 | 163,275 |
| December 02, 2025 | 85.2 | 84.6 | 84.6 | 86.8 | 84.5 | 138,673 |
| December 01, 2025 | 85.6 | 84.65 | 84.65 | 85.6 | 84 | 111,923 |
| November 30, 2025 | 87 | 85 | 85 | 87.3 | 84.6 | 111,981 |
| November 27, 2025 | 88 | 86.6 | 86.6 | 88.65 | 86.25 | 292,850 |
| November 26, 2025 | 90.15 | 87.5 | 87.5 | 90.5 | 86.75 | 421,014 |
| November 25, 2025 | 96.4 | 90.15 | 90.15 | 97 | 90.05 | 490,315 |
| November 24, 2025 | 101.5 | 95.6 | 95.6 | 101.5 | 95.6 | 3.18M |
| November 23, 2025 | 102.5 | 101.7 | 101.7 | 103.8 | 101.7 | 70,398 |
| November 20, 2025 | 102 | 102.3 | 102.3 | 104.2 | 101.6 | 131,419 |
| November 19, 2025 | 103.9 | 102.1 | 102.1 | 105.8 | 102.1 | 163,299 |
| November 18, 2025 | 101.9 | 102.6 | 102.6 | 104.7 | 101.4 | 174,312 |
| November 17, 2025 | 104.5 | 101.8 | 101.8 | 105 | 101.8 | 145,808 |
| November 16, 2025 | 105.7 | 104.8 | 104.8 | 105.8 | 103.5 | 58,186 |
| November 13, 2025 | 105.4 | 105.9 | 105.9 | 108.1 | 105.1 | 187,591 |
| November 12, 2025 | 104.3 | 106 | 106 | 108.1 | 104.1 | 232,848 |
| November 11, 2025 | 103.6 | 104.1 | 104.1 | 104.9 | 103.2 | 171,432 |
| November 10, 2025 | 106 | 104.5 | 104.5 | 106.2 | 104.1 | 151,061 |
| November 09, 2025 | 109 | 106 | 106 | 109.4 | 105.3 | 96,761 |
| November 06, 2025 | 111 | 109.1 | 109.1 | 112 | 107.7 | 195,563 |
| November 05, 2025 | 113.5 | 111.6 | 111.6 | 113.8 | 111.4 | 84,719 |
| November 04, 2025 | 114.7 | 113.5 | 113.5 | 114.8 | 113.3 | 71,840 |
| November 03, 2025 | 117.1 | 114.7 | 114.7 | 117.1 | 114.3 | 120,053 |
| November 02, 2025 | 117 | 116.6 | 116.6 | 118 | 116.3 | 65,973 |
| October 30, 2025 | 116.4 | 117.9 | 117.9 | 120.3 | 116.4 | 395,448 |
| October 29, 2025 | 116 | 116.6 | 116.6 | 116.8 | 115.5 | 123,911 |
| October 28, 2025 | 116 | 116 | 116 | 116.5 | 115.6 | 101,080 |
| October 27, 2025 | 116 | 116 | 116 | 116.4 | 115.4 | 99,203 |
| October 26, 2025 | 115.6 | 115.8 | 115.8 | 116.4 | 115.4 | 32,790 |
| October 23, 2025 | 115.5 | 115.4 | 115.4 | 116 | 114.7 | 81,471 |