4.13
-0.01999989(-0.48%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |