70.85
-2.95(-4.00%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 73.8 | 70.85 | 70.85 | 73.8 | 70.65 | 254,675 |
| February 18, 2026 | 72.9 | 73.8 | 73.8 | 74.65 | 71.9 | 301,797 |
| February 17, 2026 | 75 | 72.7 | 72.7 | 75.05 | 71.9 | 461,152 |
| February 16, 2026 | 78.65 | 75 | 75 | 78.65 | 74.65 | 337,366 |
| February 15, 2026 | 78.15 | 78.5 | 78.5 | 78.85 | 78.15 | 74,486 |
| February 12, 2026 | 78 | 78.25 | 78.25 | 79.35 | 77.35 | 215,545 |
| February 11, 2026 | 79.2 | 77.55 | 77.55 | 79.5 | 77.15 | 167,127 |
| February 10, 2026 | 79.2 | 79.3 | 79.3 | 79.35 | 78.35 | 130,628 |
| February 09, 2026 | 79.6 | 79.4 | 79.4 | 81.15 | 79.3 | 108,797 |
| February 08, 2026 | 79.2 | 79.5 | 79.5 | 81.4 | 79.2 | 136,213 |
| February 05, 2026 | 82 | 78.85 | 78.85 | 82.2 | 78.8 | 194,155 |
| February 04, 2026 | 82.9 | 81.9 | 81.9 | 83.45 | 81.9 | 115,592 |
| February 03, 2026 | 84.35 | 83.2 | 83.2 | 84.95 | 82.8 | 162,144 |
| February 02, 2026 | 81.5 | 84.2 | 84.2 | 84.5 | 80.3 | 217,265 |
| February 01, 2026 | 83.25 | 81.6 | 81.6 | 83.95 | 81.05 | 187,215 |
| January 29, 2026 | 85.05 | 83.1 | 83.1 | 85.25 | 83.1 | 290,580 |
| January 28, 2026 | 83.5 | 84.7 | 84.7 | 86.45 | 83.25 | 472,287 |
| January 27, 2026 | 83.95 | 83.3 | 83.3 | 84.8 | 83.1 | 246,695 |
| January 26, 2026 | 86.25 | 83.95 | 83.95 | 86.3 | 83.7 | 272,709 |
| January 25, 2026 | 86.8 | 85.8 | 85.8 | 87.5 | 85.45 | 188,364 |
| January 22, 2026 | 86 | 86.8 | 86.8 | 88.3 | 84 | 1.36M |
| January 21, 2026 | 76.8 | 84.45 | 84.45 | 84.45 | 76.8 | 971,752 |
| January 20, 2026 | 78.4 | 76.8 | 76.8 | 78.8 | 76.8 | 133,073 |
| January 19, 2026 | 79.95 | 78.35 | 78.35 | 79.95 | 78.3 | 163,326 |
| January 18, 2026 | 76.7 | 79.75 | 79.75 | 80.1 | 76.7 | 223,292 |
| January 15, 2026 | 78.1 | 76.3 | 76.3 | 78.1 | 76.3 | 117,195 |
| 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 |