4.33
+0.04(+0.93%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.33 | 4.33 | 4.33 | 4.39 | 4.27 | 169,323 |
| December 03, 2025 | 4.27 | 4.29 | 4.29 | 4.33 | 4.22 | 104,301 |
| December 02, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.25 | 238,684 |
| December 01, 2025 | 4.55 | 4.42 | 4.42 | 4.59 | 4.41 | 220,345 |
| November 30, 2025 | 4.51 | 4.55 | 4.55 | 4.8 | 4.51 | 847,955 |
| November 27, 2025 | 4.46 | 4.46 | 4.46 | 4.53 | 4.45 | 37,297 |
| November 26, 2025 | 4.41 | 4.46 | 4.46 | 4.5 | 4.4 | 60,995 |
| November 25, 2025 | 4.52 | 4.41 | 4.41 | 4.63 | 4.41 | 146,231 |
| November 24, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.5 | 85,693 |
| November 23, 2025 | 4.56 | 4.58 | 4.58 | 4.75 | 4.56 | 179,074 |
| November 20, 2025 | 4.55 | 4.59 | 4.59 | 4.72 | 4.55 | 207,908 |
| November 19, 2025 | 4.5 | 4.55 | 4.55 | 4.58 | 4.5 | 92,716 |
| November 18, 2025 | 4.66 | 4.5 | 4.5 | 4.7 | 4.5 | 274,387 |
| November 17, 2025 | 4.55 | 4.66 | 4.66 | 4.82 | 4.55 | 393,748 |
| November 16, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.51 | 106,410 |
| November 13, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.5 | 120,052 |
| November 12, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.58 | 150,033 |
| November 11, 2025 | 4.62 | 4.55 | 4.55 | 4.65 | 4.55 | 94,636 |
| November 10, 2025 | 4.54 | 4.6 | 4.6 | 4.68 | 4.51 | 213,359 |
| November 09, 2025 | 4.55 | 4.45 | 4.45 | 4.62 | 4.4 | 140,446 |
| November 06, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.58 | 87,711 |
| November 05, 2025 | 4.68 | 4.6 | 4.6 | 4.69 | 4.54 | 180,430 |
| November 04, 2025 | 4.88 | 4.68 | 4.68 | 4.88 | 4.67 | 532,650 |
| November 03, 2025 | 5 | 4.9 | 4.9 | 5.05 | 4.87 | 278,458 |
| November 02, 2025 | 4.91 | 5.03 | 5.03 | 5.21 | 4.89 | 1.02M |
| October 30, 2025 | 4.89 | 4.91 | 4.91 | 5 | 4.88 | 338,786 |
| October 29, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.83 | 208,809 |
| October 28, 2025 | 4.92 | 4.81 | 4.81 | 4.92 | 4.79 | 273,288 |
| October 27, 2025 | 4.85 | 4.95 | 4.95 | 5.03 | 4.83 | 603,868 |
| October 26, 2025 | 4.89 | 4.85 | 4.85 | 4.95 | 4.79 | 160,209 |
| October 23, 2025 | 4.84 | 4.87 | 4.87 | 4.97 | 4.78 | 340,198 |
| October 22, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.8 | 275,989 |
| October 21, 2025 | 4.92 | 4.81 | 4.81 | 4.92 | 4.79 | 254,938 |
| October 20, 2025 | 4.99 | 4.9 | 4.9 | 5.06 | 4.87 | 322,929 |
| October 19, 2025 | 5.07 | 4.98 | 4.98 | 5.11 | 4.98 | 321,974 |
| October 16, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.05 | 197,646 |
| October 15, 2025 | 5.08 | 5.1 | 5.1 | 5.15 | 5.07 | 371,785 |
| October 14, 2025 | 5.17 | 5.1 | 5.1 | 5.18 | 5.08 | 382,172 |
| October 13, 2025 | 5.12 | 5.17 | 5.17 | 5.22 | 5.12 | 397,267 |
| October 12, 2025 | 4.97 | 5.12 | 5.12 | 5.16 | 4.95 | 511,239 |
| October 09, 2025 | 5.13 | 5.11 | 5.11 | 5.16 | 5.05 | 440,411 |
| October 08, 2025 | 5.24 | 5.13 | 5.13 | 5.28 | 5.1 | 636,705 |
| October 07, 2025 | 5.29 | 5.29 | 5.29 | 5.51 | 5.26 | 2.36M |
| October 06, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.08 | 227,924 |
| October 05, 2025 | 5.02 | 5.11 | 5.11 | 5.15 | 5.02 | 287,906 |
| October 02, 2025 | 5.14 | 5.03 | 5.03 | 5.14 | 5.03 | 275,531 |
| October 01, 2025 | 5.15 | 5.12 | 5.12 | 5.2 | 5.11 | 294,435 |
| September 30, 2025 | 5.04 | 5.13 | 5.13 | 5.14 | 5.04 | 373,138 |
| September 29, 2025 | 5 | 5.01 | 5.01 | 5.08 | 4.92 | 538,000 |
| September 28, 2025 | 5.13 | 4.98 | 4.98 | 5.22 | 4.98 | 490,769 |
| September 25, 2025 | 5.2 | 5.12 | 5.12 | 5.3 | 5.12 | 670,804 |
| September 24, 2025 | 4.96 | 5.18 | 5.18 | 5.18 | 4.96 | 381,529 |
| September 22, 2025 | 5.01 | 4.96 | 4.96 | 5.04 | 4.92 | 214,676 |
| September 21, 2025 | 4.95 | 5 | 5 | 5.04 | 4.9 | 329,966 |
| September 18, 2025 | 4.86 | 4.88 | 4.88 | 4.95 | 4.82 | 401,055 |
| September 17, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.8 | 270,787 |
| September 16, 2025 | 4.69 | 4.83 | 4.83 | 4.86 | 4.65 | 563,350 |
| September 15, 2025 | 4.47 | 4.65 | 4.65 | 4.71 | 4.47 | 611,025 |
| September 14, 2025 | 4.57 | 4.47 | 4.47 | 4.67 | 4.45 | 276,895 |
| September 11, 2025 | 4.64 | 4.55 | 4.55 | 4.76 | 4.5 | 484,840 |