3.85
-0.07(-1.79%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 3.91 | 3.85 | 3.85 | 3.92 | 3.82 | 287,438 |
| February 18, 2026 | 3.89 | 3.92 | 3.92 | 3.98 | 3.8 | 214,176 |
| February 17, 2026 | 3.97 | 3.89 | 3.89 | 3.98 | 3.89 | 147,430 |
| February 16, 2026 | 4.03 | 3.99 | 3.99 | 4.08 | 3.97 | 249,328 |
| February 15, 2026 | 3.97 | 4.03 | 4.03 | 4.07 | 3.97 | 182,370 |
| February 12, 2026 | 3.94 | 3.95 | 3.95 | 4.02 | 3.9 | 121,965 |
| February 11, 2026 | 3.95 | 3.99 | 3.99 | 3.99 | 3.89 | 122,349 |
| February 10, 2026 | 3.97 | 3.93 | 3.93 | 3.98 | 3.93 | 107,643 |
| February 09, 2026 | 3.97 | 3.96 | 3.96 | 3.99 | 3.9 | 129,852 |
| February 08, 2026 | 3.92 | 3.97 | 3.97 | 4.03 | 3.92 | 165,220 |
| February 05, 2026 | 4 | 3.92 | 3.92 | 4 | 3.84 | 217,538 |
| February 04, 2026 | 4.01 | 4 | 4 | 4.05 | 3.96 | 181,842 |
| February 03, 2026 | 4.03 | 4.04 | 4.04 | 4.08 | 4 | 184,599 |
| February 02, 2026 | 4 | 4.03 | 4.03 | 4.08 | 3.95 | 254,189 |
| February 01, 2026 | 4.1 | 4 | 4 | 4.1 | 3.98 | 269,367 |
| January 29, 2026 | 4.18 | 4.06 | 4.06 | 4.18 | 4.05 | 187,493 |
| January 28, 2026 | 4.19 | 4.16 | 4.16 | 4.19 | 4.07 | 169,149 |
| January 27, 2026 | 4.19 | 4.17 | 4.17 | 4.2 | 4.14 | 286,089 |
| January 26, 2026 | 4.19 | 4.18 | 4.18 | 4.22 | 4.07 | 238,630 |
| January 25, 2026 | 4.33 | 4.19 | 4.19 | 4.4 | 4.15 | 467,857 |
| January 22, 2026 | 4.4 | 4.28 | 4.28 | 4.43 | 4.27 | 593,010 |
| January 21, 2026 | 3.93 | 4.32 | 4.32 | 4.32 | 3.93 | 1.6M |
| January 20, 2026 | 3.99 | 3.93 | 3.93 | 4.03 | 3.93 | 192,166 |
| January 19, 2026 | 4.11 | 3.95 | 3.95 | 4.25 | 3.95 | 689,582 |
| January 18, 2026 | 3.94 | 4.03 | 4.03 | 4.09 | 3.94 | 251,032 |
| January 15, 2026 | 4.08 | 3.94 | 3.94 | 4.08 | 3.9 | 104,662 |
| January 14, 2026 | 4.15 | 4.04 | 4.04 | 4.19 | 4.04 | 115,390 |
| January 13, 2026 | 4.14 | 4.15 | 4.15 | 4.19 | 4.09 | 134,109 |
| January 12, 2026 | 4.11 | 4.15 | 4.15 | 4.17 | 4.09 | 146,291 |
| January 11, 2026 | 4.05 | 4.08 | 4.08 | 4.1 | 4 | 118,425 |
| January 08, 2026 | 4.11 | 3.99 | 3.99 | 4.11 | 3.94 | 56,172 |
| January 07, 2026 | 4 | 4.08 | 4.08 | 4.13 | 4 | 206,611 |
| January 06, 2026 | 3.97 | 3.94 | 3.94 | 4.01 | 3.9 | 61,263 |
| January 05, 2026 | 4.02 | 3.97 | 3.97 | 4.12 | 3.97 | 159,250 |
| January 04, 2026 | 4.02 | 4.02 | 4.02 | 4.04 | 3.9 | 89,125 |
| January 01, 2026 | 3.98 | 4.02 | 4.02 | 4.15 | 3.98 | 266,719 |
| December 31, 2025 | 3.88 | 3.93 | 3.93 | 4.01 | 3.8 | 629,991 |
| December 30, 2025 | 3.89 | 3.65 | 3.65 | 3.89 | 3.51 | 139,482 |
| December 29, 2025 | 3.83 | 3.86 | 3.86 | 3.91 | 3.75 | 250,956 |
| December 28, 2025 | 4.01 | 3.81 | 3.81 | 4.03 | 3.66 | 79,158 |
| December 25, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.9 | 61,231 |
| December 24, 2025 | 4.1 | 4.03 | 4.03 | 4.12 | 4 | 123,002 |
| December 23, 2025 | 3.95 | 4.07 | 4.07 | 4.1 | 3.95 | 91,828 |
| December 22, 2025 | 4.19 | 4.09 | 4.09 | 4.23 | 4.01 | 143,140 |
| December 21, 2025 | 4.2 | 4.18 | 4.18 | 4.25 | 4.16 | 73,290 |
| December 18, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.1 | 81,107 |
| December 17, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.18 | 42,662 |
| December 16, 2025 | 4.29 | 4.19 | 4.19 | 4.3 | 4.19 | 57,255 |
| December 15, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.27 | 64,565 |
| December 14, 2025 | 4.31 | 4.3 | 4.3 | 4.38 | 4.3 | 84,183 |
| December 11, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.26 | 114,808 |
| December 10, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.28 | 167,768 |
| December 09, 2025 | 4.26 | 4.28 | 4.28 | 4.28 | 4.22 | 60,239 |
| December 08, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.2 | 95,000 |
| December 07, 2025 | 4.33 | 4.22 | 4.22 | 4.34 | 4.22 | 131,152 |
| 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 |