10.46
-0.14(-1.32%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 10.11 | 10.6 | 10.6 | 10.66 | 10.11 | 41,923 |
| December 28, 2025 | 10.66 | 10.3 | 10.3 | 10.66 | 10.1 | 53,919 |
| December 25, 2025 | 10.77 | 10.66 | 10.66 | 10.77 | 10.6 | 16,669 |
| December 24, 2025 | 11 | 10.77 | 10.77 | 11 | 10.51 | 77,781 |
| December 23, 2025 | 11 | 11 | 11 | 11.06 | 10.89 | 48,473 |
| December 22, 2025 | 11 | 10.99 | 10.99 | 11.09 | 10.84 | 36,284 |
| December 21, 2025 | 10.88 | 11.07 | 11.07 | 11.17 | 10.88 | 89,673 |
| December 18, 2025 | 11.05 | 11 | 11 | 11.12 | 10.81 | 36,741 |
| December 17, 2025 | 11.16 | 11.12 | 11.12 | 11.16 | 10.96 | 21,242 |
| December 16, 2025 | 11.4 | 11.1 | 11.1 | 11.4 | 11 | 49,639 |
| December 15, 2025 | 11.34 | 11.34 | 11.34 | 11.43 | 11.18 | 17,283 |
| December 14, 2025 | 11.6 | 11.29 | 11.29 | 11.65 | 11.1 | 79,428 |
| December 11, 2025 | 11.74 | 11.47 | 11.47 | 11.74 | 11.36 | 40,444 |
| December 10, 2025 | 11.52 | 11.64 | 11.64 | 11.7 | 11.5 | 43,863 |
| December 09, 2025 | 11.4 | 11.52 | 11.52 | 11.53 | 11.29 | 24,512 |
| December 08, 2025 | 11.55 | 11.47 | 11.47 | 11.55 | 11.31 | 55,744 |
| December 07, 2025 | 11.7 | 11.53 | 11.53 | 11.76 | 11.51 | 10,497 |
| December 04, 2025 | 11.44 | 11.7 | 11.7 | 11.77 | 11.44 | 36,439 |
| December 03, 2025 | 11.58 | 11.59 | 11.59 | 11.63 | 11.4 | 13,066 |
| December 02, 2025 | 11.58 | 11.5 | 11.5 | 11.64 | 11.33 | 31,401 |
| December 01, 2025 | 11.43 | 11.54 | 11.54 | 11.59 | 11.31 | 37,019 |
| November 30, 2025 | 11.88 | 11.45 | 11.45 | 11.88 | 11.42 | 26,289 |
| November 27, 2025 | 11.89 | 11.88 | 11.88 | 12.05 | 11.8 | 18,781 |
| November 26, 2025 | 11.82 | 11.89 | 11.89 | 11.91 | 11.61 | 35,829 |
| November 25, 2025 | 12.12 | 11.91 | 11.91 | 12.3 | 11.51 | 43,442 |
| November 24, 2025 | 12.2 | 12.28 | 12.28 | 12.28 | 12.02 | 32,898 |
| November 23, 2025 | 12.3 | 12.3 | 12.3 | 12.54 | 12.3 | 18,787 |
| November 20, 2025 | 12.18 | 12.44 | 12.44 | 12.57 | 12.18 | 41,383 |
| November 19, 2025 | 12.14 | 12.31 | 12.31 | 12.39 | 12.14 | 20,748 |
| November 18, 2025 | 12.2 | 12.34 | 12.34 | 12.35 | 12.12 | 30,300 |
| November 17, 2025 | 12.11 | 12.38 | 12.38 | 12.55 | 12.1 | 80,515 |
| November 16, 2025 | 12.37 | 12.26 | 12.26 | 12.4 | 12.12 | 22,875 |
| November 13, 2025 | 12.6 | 12.46 | 12.46 | 12.6 | 12.35 | 42,085 |
| November 12, 2025 | 12.4 | 12.65 | 12.65 | 12.66 | 12.4 | 29,843 |
| November 11, 2025 | 12.36 | 12.62 | 12.62 | 12.63 | 12.19 | 55,537 |
| November 10, 2025 | 12.18 | 12.43 | 12.43 | 12.5 | 12.18 | 23,676 |
| November 09, 2025 | 12.34 | 12.18 | 12.18 | 12.36 | 12.15 | 27,512 |
| November 06, 2025 | 12.43 | 12.36 | 12.36 | 12.55 | 12 | 91,365 |
| November 05, 2025 | 12.85 | 12.43 | 12.43 | 12.87 | 12.31 | 51,400 |
| November 04, 2025 | 13 | 12.87 | 12.87 | 13.1 | 12.82 | 53,964 |
| November 03, 2025 | 13 | 13.1 | 13.1 | 13.18 | 12.91 | 79,792 |
| November 02, 2025 | 13.35 | 13 | 13 | 13.48 | 13 | 179,583 |
| October 30, 2025 | 13.42 | 13.23 | 13.23 | 13.57 | 13.21 | 130,439 |
| October 29, 2025 | 13.43 | 13.34 | 13.34 | 13.52 | 13.24 | 80,983 |
| October 28, 2025 | 13.79 | 13.43 | 13.43 | 13.88 | 13.32 | 228,021 |
| October 27, 2025 | 14.2 | 13.79 | 13.79 | 14.47 | 13.74 | 385,616 |
| October 26, 2025 | 13.6 | 14.19 | 14.19 | 14.25 | 13.6 | 513,132 |
| October 23, 2025 | 13.5 | 13.51 | 13.51 | 13.9 | 13.16 | 223,765 |
| October 22, 2025 | 13.11 | 13.5 | 13.5 | 13.77 | 12.91 | 319,435 |
| October 21, 2025 | 13.05 | 12.91 | 12.91 | 13.19 | 12.9 | 88,243 |
| October 20, 2025 | 13.19 | 13.14 | 13.14 | 13.59 | 13.06 | 132,369 |
| October 19, 2025 | 13.3 | 13.16 | 13.16 | 13.36 | 13.03 | 56,759 |
| October 16, 2025 | 13.48 | 13.3 | 13.3 | 13.58 | 13.2 | 141,278 |
| October 15, 2025 | 13.53 | 13.61 | 13.61 | 13.88 | 13.46 | 79,694 |
| October 14, 2025 | 13.98 | 13.58 | 13.58 | 13.98 | 13.55 | 167,268 |
| October 13, 2025 | 13.85 | 13.81 | 13.81 | 14 | 13.62 | 192,880 |
| October 12, 2025 | 13.12 | 13.85 | 13.85 | 14.16 | 13.02 | 509,628 |
| October 09, 2025 | 13.01 | 13.5 | 13.5 | 13.77 | 13.01 | 463,466 |
| October 08, 2025 | 13.06 | 13.12 | 13.12 | 13.44 | 12.8 | 220,487 |
| October 07, 2025 | 13.12 | 13.05 | 13.05 | 13.22 | 12.96 | 61,414 |
