4.99
-0.04(-0.80%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.93 | 169,453 |
| August 20, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.01 | 156,144 |
| August 19, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5 | 205,940 |
| August 18, 2025 | 5 | 5.06 | 5.06 | 5.08 | 4.96 | 214,490 |
| August 17, 2025 | 4.97 | 4.96 | 4.96 | 5.05 | 4.93 | 417,427 |
| August 14, 2025 | 5 | 4.9 | 4.9 | 5.08 | 4.87 | 410,083 |
| August 13, 2025 | 4.87 | 4.9 | 4.9 | 5.13 | 4.87 | 686,003 |
| August 12, 2025 | 4.97 | 4.87 | 4.87 | 4.99 | 4.82 | 281,061 |
| August 11, 2025 | 5.05 | 4.98 | 4.98 | 5.17 | 4.93 | 421,330 |
| August 10, 2025 | 5.24 | 5.05 | 5.05 | 5.24 | 5.05 | 146,658 |
| August 07, 2025 | 5.14 | 5.16 | 5.16 | 5.23 | 5.12 | 436,847 |
| August 06, 2025 | 5.05 | 5.13 | 5.13 | 5.17 | 5.02 | 328,610 |
| August 05, 2025 | 5.17 | 5.05 | 5.05 | 5.17 | 5.03 | 276,848 |
| August 04, 2025 | 5.03 | 5.1 | 5.1 | 5.18 | 4.95 | 381,689 |
| August 03, 2025 | 5.06 | 5.03 | 5.03 | 5.07 | 4.97 | 278,131 |
| July 31, 2025 | 5.07 | 5.09 | 5.09 | 5.15 | 5.05 | 315,277 |
| July 30, 2025 | 5.08 | 5.08 | 5.08 | 5.11 | 5.01 | 338,167 |
| July 29, 2025 | 5.36 | 5.07 | 5.07 | 5.36 | 5 | 468,093 |
| July 28, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.23 | 258,637 |
| July 27, 2025 | 5.21 | 5.26 | 5.26 | 5.35 | 5.2 | 379,342 |
| July 24, 2025 | 5.32 | 5.19 | 5.19 | 5.33 | 5.15 | 302,381 |
| July 23, 2025 | 5.24 | 5.26 | 5.26 | 5.29 | 5.19 | 254,067 |
| July 22, 2025 | 5.35 | 5.2 | 5.2 | 5.35 | 5.2 | 321,632 |
| July 21, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.29 | 314,649 |
| July 20, 2025 | 5.5 | 5.4 | 5.4 | 5.56 | 5.4 | 212,514 |
| July 17, 2025 | 5.5 | 5.5 | 5.5 | 5.55 | 5.45 | 181,345 |
| July 16, 2025 | 5.6 | 5.49 | 5.49 | 5.62 | 5.48 | 228,613 |
| July 15, 2025 | 5.67 | 5.58 | 5.58 | 5.7 | 5.57 | 298,699 |
| July 14, 2025 | 5.82 | 5.66 | 5.66 | 5.82 | 5.61 | 410,310 |
| July 13, 2025 | 5.85 | 5.82 | 5.82 | 5.91 | 5.8 | 295,869 |
| July 10, 2025 | 5.9 | 5.8 | 5.8 | 5.93 | 5.71 | 669,666 |
| July 09, 2025 | 5.85 | 5.89 | 5.89 | 5.89 | 5.82 | 329,266 |
| July 08, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.87 | 611,657 |
| July 07, 2025 | 6.06 | 6.05 | 6.05 | 6.15 | 6.03 | 740,559 |
| July 06, 2025 | 5.92 | 6.07 | 6.07 | 6.35 | 5.9 | 1.88M |
| July 03, 2025 | 6.01 | 5.92 | 5.92 | 6.05 | 5.91 | 398,766 |
| July 02, 2025 | 6.28 | 6.01 | 6.01 | 6.28 | 5.99 | 871,581 |
| July 01, 2025 | 6.15 | 6.14 | 6.14 | 6.4 | 6.1 | 1.71M |
| June 30, 2025 | 6.23 | 6.08 | 6.08 | 6.24 | 6.04 | 671,690 |
| June 29, 2025 | 6.3 | 6.19 | 6.19 | 6.3 | 6.09 | 295,925 |
| June 26, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 5.98 | 557,442 |
| June 25, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.85 | 460,358 |
| June 24, 2025 | 5.81 | 5.96 | 5.96 | 5.99 | 5.79 | 773,521 |
| June 23, 2025 | 5.56 | 5.72 | 5.72 | 5.9 | 5.56 | 1.09M |
| June 22, 2025 | 5.46 | 5.47 | 5.47 | 5.67 | 5.46 | 442,348 |
| June 19, 2025 | 5.62 | 5.47 | 5.47 | 5.71 | 5.4 | 597,244 |
| June 18, 2025 | 5.75 | 5.51 | 5.51 | 5.75 | 5.5 | 337,393 |
| June 17, 2025 | 5.98 | 5.75 | 5.75 | 5.98 | 5.67 | 215,367 |
| June 16, 2025 | 6 | 5.96 | 5.96 | 6.15 | 5.93 | 318,850 |
| June 15, 2025 | 5.46 | 5.81 | 5.81 | 6.04 | 5.46 | 727,588 |
| June 12, 2025 | 6.33 | 6.06 | 6.06 | 6.33 | 6.05 | 185,257 |
| June 11, 2025 | 6.4 | 6.42 | 6.42 | 6.6 | 6.38 | 190,904 |
| June 04, 2025 | 6.35 | 6.36 | 6.36 | 6.42 | 6.35 | 53,054 |
| June 03, 2025 | 6.33 | 6.35 | 6.35 | 6.4 | 6.27 | 157,269 |
| June 02, 2025 | 6.29 | 6.28 | 6.28 | 6.34 | 6.24 | 133,837 |
| June 01, 2025 | 6.52 | 6.29 | 6.29 | 6.52 | 6.29 | 150,002 |
| May 29, 2025 | 6.5 | 6.45 | 6.45 | 6.56 | 6.43 | 181,807 |
| May 28, 2025 | 6.42 | 6.46 | 6.46 | 6.52 | 6.41 | 141,509 |
| May 27, 2025 | 6.6 | 6.37 | 6.37 | 6.64 | 6.3 | 161,008 |
| May 26, 2025 | 6.81 | 6.58 | 6.58 | 6.81 | 6.5 | 162,747 |