4.98
-0.09(-1.78%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 4.58 | 4.61 | 4.61 | 4.8 | 4.49 | 928,284 |
| September 09, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.52 | 324,274 |
| September 08, 2025 | 4.62 | 4.63 | 4.63 | 4.66 | 4.59 | 133,594 |
| September 07, 2025 | 4.7 | 4.62 | 4.62 | 4.7 | 4.62 | 188,020 |
| September 04, 2025 | 4.67 | 4.65 | 4.65 | 4.7 | 4.62 | 99,891 |
| September 03, 2025 | 4.75 | 4.67 | 4.67 | 4.76 | 4.5 | 259,688 |
| September 02, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.69 | 111,143 |
| September 01, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.78 | 180,285 |
| August 31, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.84 | 181,500 |
| August 28, 2025 | 5 | 4.95 | 4.95 | 5 | 4.89 | 169,791 |
| August 27, 2025 | 5.01 | 4.99 | 4.99 | 5.05 | 4.97 | 190,495 |
| August 26, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.92 | 128,340 |
| August 25, 2025 | 5.03 | 4.95 | 4.95 | 5.07 | 4.95 | 124,207 |
| August 24, 2025 | 4.98 | 5 | 5 | 5.08 | 4.98 | 193,240 |
| 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 |