7.47
+0.1(+1.36%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 7.43 | 7.47 | 7.47 | 7.6 | 7.4 | 193,151 |
| October 29, 2025 | 7.42 | 7.37 | 7.37 | 7.46 | 7.37 | 151,438 |
| October 28, 2025 | 7.54 | 7.42 | 7.42 | 7.54 | 7.4 | 87,233 |
| October 27, 2025 | 7.53 | 7.5 | 7.5 | 7.66 | 7.49 | 132,334 |
| October 26, 2025 | 7.46 | 7.53 | 7.53 | 7.54 | 7.46 | 59,828 |
| October 23, 2025 | 7.51 | 7.45 | 7.45 | 7.58 | 7.41 | 141,083 |
| October 22, 2025 | 7.67 | 7.48 | 7.48 | 7.67 | 7.48 | 150,311 |
| October 21, 2025 | 7.7 | 7.51 | 7.51 | 7.7 | 7.5 | 271,634 |
| October 20, 2025 | 7.7 | 7.63 | 7.63 | 8.09 | 7.63 | 1.47M |
| October 19, 2025 | 7.71 | 7.67 | 7.67 | 7.79 | 7.64 | 95,157 |
| October 16, 2025 | 7.7 | 7.74 | 7.74 | 7.88 | 7.6 | 158,303 |
| October 15, 2025 | 7.7 | 7.68 | 7.68 | 7.77 | 7.67 | 154,667 |
| October 14, 2025 | 7.91 | 7.71 | 7.71 | 7.91 | 7.67 | 168,230 |
| October 13, 2025 | 7.7 | 7.86 | 7.86 | 7.86 | 7.7 | 141,393 |
| October 12, 2025 | 7.6 | 7.7 | 7.7 | 7.77 | 7.54 | 136,324 |
| October 09, 2025 | 7.78 | 7.72 | 7.72 | 7.85 | 7.7 | 141,518 |
| October 08, 2025 | 7.84 | 7.7 | 7.7 | 7.91 | 7.68 | 202,938 |
| October 07, 2025 | 8 | 7.91 | 7.91 | 8.1 | 7.82 | 354,451 |
| October 06, 2025 | 7.97 | 7.98 | 7.98 | 8.04 | 7.9 | 132,375 |
| October 05, 2025 | 7.96 | 7.91 | 7.91 | 8.02 | 7.9 | 112,358 |
| October 02, 2025 | 8.15 | 7.94 | 7.94 | 8.15 | 7.88 | 182,445 |
| October 01, 2025 | 7.95 | 8.06 | 8.06 | 8.13 | 7.95 | 131,898 |
| September 30, 2025 | 7.93 | 8.04 | 8.04 | 8.04 | 7.93 | 206,530 |
| September 29, 2025 | 7.95 | 7.9 | 7.9 | 7.98 | 7.83 | 367,740 |
| September 28, 2025 | 8 | 7.9 | 7.9 | 8.08 | 7.9 | 115,287 |
| September 25, 2025 | 7.88 | 7.99 | 7.99 | 8.04 | 7.84 | 264,039 |
| September 24, 2025 | 7.68 | 7.89 | 7.89 | 7.89 | 7.53 | 278,015 |
| September 22, 2025 | 7.65 | 7.54 | 7.54 | 7.69 | 7.53 | 108,621 |
| September 21, 2025 | 7.42 | 7.61 | 7.61 | 7.69 | 7.42 | 153,038 |
| September 18, 2025 | 7.42 | 7.47 | 7.47 | 7.5 | 7.38 | 157,704 |
| September 17, 2025 | 7.49 | 7.41 | 7.41 | 7.5 | 7.38 | 91,200 |
| September 16, 2025 | 7.19 | 7.42 | 7.42 | 7.47 | 7.19 | 164,999 |
| September 15, 2025 | 7.19 | 7.16 | 7.16 | 7.39 | 7.1 | 108,471 |
| September 14, 2025 | 7.27 | 7.1 | 7.1 | 7.34 | 7.1 | 105,836 |
| September 11, 2025 | 7.32 | 7.26 | 7.26 | 7.37 | 7.21 | 97,521 |
| September 10, 2025 | 7.44 | 7.3 | 7.3 | 7.44 | 7.27 | 91,273 |
| September 09, 2025 | 7.41 | 7.44 | 7.44 | 7.46 | 7.31 | 103,442 |
| September 08, 2025 | 7.4 | 7.47 | 7.47 | 7.49 | 7.34 | 84,495 |
| September 07, 2025 | 7.45 | 7.4 | 7.4 | 7.51 | 7.4 | 135,971 |
| September 04, 2025 | 7.4 | 7.39 | 7.39 | 7.43 | 7.3 | 62,476 |
| September 03, 2025 | 7.32 | 7.39 | 7.39 | 7.45 | 7.32 | 53,333 |
| September 02, 2025 | 7.5 | 7.32 | 7.32 | 7.51 | 7.22 | 260,215 |
| September 01, 2025 | 7.68 | 7.47 | 7.47 | 7.68 | 7.42 | 171,199 |
| August 31, 2025 | 7.78 | 7.61 | 7.61 | 7.78 | 7.6 | 152,596 |
| August 28, 2025 | 7.71 | 7.78 | 7.78 | 7.82 | 7.69 | 136,216 |
| August 27, 2025 | 7.76 | 7.68 | 7.68 | 7.88 | 7.66 | 210,386 |
| August 26, 2025 | 7.78 | 7.78 | 7.78 | 7.8 | 7.7 | 107,527 |
| August 25, 2025 | 7.85 | 7.79 | 7.79 | 7.9 | 7.79 | 197,970 |
| August 24, 2025 | 7.89 | 7.86 | 7.86 | 7.95 | 7.85 | 217,063 |
| August 21, 2025 | 7.88 | 7.83 | 7.83 | 7.93 | 7.78 | 179,101 |
| August 20, 2025 | 7.93 | 7.85 | 7.85 | 8.19 | 7.85 | 522,953 |
| August 19, 2025 | 7.97 | 7.93 | 7.93 | 8.04 | 7.9 | 210,006 |
| August 18, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.89 | 173,794 |
| August 17, 2025 | 7.98 | 7.88 | 7.88 | 7.99 | 7.85 | 299,556 |
| August 14, 2025 | 7.92 | 7.84 | 7.84 | 7.97 | 7.81 | 481,005 |
| August 13, 2025 | 7.9 | 7.86 | 7.86 | 7.99 | 7.83 | 240,296 |
| August 12, 2025 | 8.02 | 7.9 | 7.9 | 8.03 | 7.87 | 157,766 |
| August 11, 2025 | 8.18 | 7.96 | 7.96 | 8.18 | 7.9 | 206,705 |
| August 10, 2025 | 8.1 | 8 | 8 | 8.1 | 7.99 | 262,358 |
| August 07, 2025 | 8 | 8.1 | 8.1 | 8.46 | 7.98 | 1.08M |