19.97
-0.62(-3.01%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 20.9 | 19.97 | 19.97 | 20.9 | 19.91 | 225,032 |
| February 18, 2026 | 20.22 | 20.59 | 20.59 | 21 | 20.12 | 223,207 |
| February 17, 2026 | 20.82 | 20.28 | 20.28 | 20.82 | 20.15 | 164,466 |
| February 16, 2026 | 21.25 | 20.78 | 20.78 | 21.25 | 20.78 | 130,962 |
| February 15, 2026 | 21.08 | 21.17 | 21.17 | 21.24 | 20.99 | 100,277 |
| February 12, 2026 | 20.86 | 21.06 | 21.06 | 21.26 | 20.7 | 214,960 |
| February 11, 2026 | 21.54 | 20.8 | 20.8 | 21.66 | 20.7 | 253,582 |
| February 10, 2026 | 21.7 | 21.54 | 21.54 | 21.8 | 21.45 | 163,551 |
| February 09, 2026 | 21.99 | 21.7 | 21.7 | 22.1 | 21.48 | 164,307 |
| February 08, 2026 | 22.24 | 21.81 | 21.81 | 23.01 | 21.8 | 430,336 |
| February 05, 2026 | 22.43 | 21.82 | 21.82 | 22.88 | 21.8 | 266,545 |
| February 04, 2026 | 22.88 | 22.46 | 22.46 | 22.88 | 22.4 | 203,388 |
| February 03, 2026 | 23.06 | 22.6 | 22.6 | 23.42 | 22.6 | 242,164 |
| February 02, 2026 | 22.11 | 23.03 | 23.03 | 23.18 | 22.1 | 388,617 |
| February 01, 2026 | 23.4 | 22.78 | 22.78 | 23.9 | 22.42 | 676,716 |
| January 29, 2026 | 23.79 | 22.98 | 22.98 | 23.86 | 22.98 | 295,659 |
| January 28, 2026 | 23.8 | 23.69 | 23.69 | 23.94 | 23.42 | 291,986 |
| January 27, 2026 | 24 | 23.8 | 23.8 | 24.07 | 23.76 | 320,865 |
| January 26, 2026 | 24 | 23.95 | 23.95 | 24.48 | 23.82 | 382,845 |
| January 25, 2026 | 24.4 | 23.9 | 23.9 | 24.5 | 23.8 | 364,677 |
| January 22, 2026 | 24.94 | 24 | 24 | 24.99 | 24 | 910,897 |
| January 21, 2026 | 23.21 | 24.94 | 24.94 | 25.3 | 23.09 | 1.45M |
| January 20, 2026 | 23.75 | 23.12 | 23.12 | 24.15 | 22.99 | 503,690 |
| January 19, 2026 | 23.95 | 23.7 | 23.7 | 24.49 | 23.55 | 930,899 |
| January 18, 2026 | 22.7 | 23.5 | 23.5 | 23.8 | 22.5 | 935,639 |
| January 15, 2026 | 22.3 | 22.1 | 22.1 | 22.69 | 22.1 | 337,640 |
| January 14, 2026 | 22.91 | 22.75 | 22.75 | 23.35 | 22.42 | 688,044 |
| January 13, 2026 | 21.48 | 23.04 | 23.04 | 23.37 | 21.09 | 1.25M |
| January 12, 2026 | 21.1 | 21.28 | 21.28 | 21.4 | 21.1 | 399,252 |
| January 11, 2026 | 20.89 | 21.17 | 21.17 | 21.5 | 20.59 | 729,047 |
| January 08, 2026 | 21.11 | 20.5 | 20.5 | 21.8 | 20.5 | 1.2M |
| January 07, 2026 | 20 | 20.85 | 20.85 | 21.45 | 20 | 1.44M |
| January 06, 2026 | 20.12 | 19.5 | 19.5 | 20.12 | 19 | 291,879 |
| January 05, 2026 | 20.3 | 19.8 | 19.8 | 21 | 19.73 | 520,053 |
| January 04, 2026 | 20.91 | 20.12 | 20.12 | 20.91 | 20 | 402,445 |
| January 01, 2026 | 21.3 | 20.84 | 20.84 | 21.58 | 20.82 | 379,134 |
| December 31, 2025 | 20.6 | 20.96 | 20.96 | 21.99 | 20.6 | 1.05M |
| December 30, 2025 | 20.12 | 20.2 | 20.2 | 21.63 | 19.82 | 1.44M |
| December 29, 2025 | 18.78 | 19.67 | 19.67 | 19.97 | 18.45 | 524,625 |
| December 28, 2025 | 20.08 | 18.8 | 18.8 | 20.21 | 18.5 | 458,746 |
| December 25, 2025 | 20.45 | 20.08 | 20.08 | 20.58 | 20 | 183,443 |
| December 24, 2025 | 21.06 | 20.44 | 20.44 | 21.06 | 20.35 | 179,910 |
| December 23, 2025 | 20.7 | 20.97 | 20.97 | 22 | 20.61 | 433,822 |
| December 22, 2025 | 21.14 | 20.8 | 20.8 | 21.14 | 20.67 | 166,581 |
| December 21, 2025 | 21.3 | 21 | 21 | 21.53 | 20.95 | 146,524 |
| December 18, 2025 | 21.03 | 21.07 | 21.07 | 21.2 | 20.66 | 223,377 |
| December 17, 2025 | 20.66 | 21.17 | 21.17 | 21.29 | 20.61 | 404,710 |
| December 16, 2025 | 21.98 | 20.66 | 20.66 | 21.98 | 20.4 | 641,948 |
| December 15, 2025 | 22.4 | 21.84 | 21.84 | 22.62 | 21.81 | 350,496 |
| December 14, 2025 | 23.65 | 22.4 | 22.4 | 23.77 | 22.4 | 306,312 |
| December 11, 2025 | 24.4 | 23.76 | 23.76 | 24.4 | 23.68 | 175,930 |
| December 10, 2025 | 23.9 | 24.15 | 24.15 | 24.24 | 23.9 | 249,270 |
| December 09, 2025 | 24.4 | 23.98 | 23.98 | 24.4 | 23.81 | 404,808 |
| December 08, 2025 | 24.66 | 24.4 | 24.4 | 24.66 | 24.25 | 139,525 |
| December 07, 2025 | 25 | 24.62 | 24.62 | 25.18 | 24.56 | 136,248 |
| December 04, 2025 | 24.92 | 25 | 25 | 25.2 | 24.8 | 182,337 |
| December 03, 2025 | 24.9 | 24.86 | 24.86 | 25.32 | 24.6 | 298,294 |
| December 02, 2025 | 25.74 | 24.6 | 24.6 | 26.1 | 24.48 | 275,971 |
| December 01, 2025 | 25.9 | 25.82 | 25.82 | 26.48 | 25.76 | 147,266 |
| November 30, 2025 | 27 | 25.88 | 25.88 | 27.04 | 25.74 | 113,449 |