7.89
+0.06(+0.77%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2025 | 7.9 | 8 | 8 | 8.1 | 7.89 | 358,503 |
| August 05, 2025 | 8 | 7.9 | 7.9 | 8.03 | 7.81 | 576,671 |
| August 04, 2025 | 7.62 | 7.97 | 7.97 | 8.2 | 7.59 | 1M |
| August 03, 2025 | 7.86 | 7.58 | 7.58 | 7.87 | 7.57 | 278,759 |
| July 31, 2025 | 7.87 | 7.85 | 7.85 | 8.11 | 7.75 | 509,563 |
| July 30, 2025 | 7.85 | 7.77 | 7.77 | 7.91 | 7.72 | 205,760 |
| July 29, 2025 | 7.86 | 7.71 | 7.71 | 7.86 | 7.71 | 170,198 |
| July 28, 2025 | 7.94 | 7.86 | 7.86 | 8.12 | 7.79 | 449,055 |
| July 27, 2025 | 7.82 | 7.81 | 7.81 | 8.19 | 7.7 | 506,729 |
| July 24, 2025 | 8.02 | 7.7 | 7.7 | 8.05 | 7.7 | 168,479 |
| July 23, 2025 | 8 | 7.86 | 7.86 | 8.02 | 7.85 | 238,966 |
| July 22, 2025 | 8.09 | 7.89 | 7.89 | 8.17 | 7.87 | 157,517 |
| July 21, 2025 | 8.18 | 8.08 | 8.08 | 8.18 | 7.99 | 151,159 |
| July 20, 2025 | 8.23 | 8.13 | 8.13 | 8.37 | 8.09 | 85,542 |
| July 17, 2025 | 8.39 | 8.22 | 8.22 | 8.39 | 8.18 | 105,603 |
| July 16, 2025 | 8.39 | 8.33 | 8.33 | 8.4 | 8.16 | 145,789 |
| July 15, 2025 | 8.44 | 8.29 | 8.29 | 8.46 | 8.23 | 134,059 |
| July 14, 2025 | 8.59 | 8.43 | 8.43 | 8.59 | 8.28 | 130,519 |
| July 13, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.53 | 151,291 |
| July 10, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.45 | 121,813 |
| July 09, 2025 | 8.56 | 8.57 | 8.57 | 8.61 | 8.5 | 154,987 |
| July 08, 2025 | 8.74 | 8.56 | 8.56 | 8.74 | 8.54 | 96,286 |
| July 07, 2025 | 8.77 | 8.68 | 8.68 | 8.79 | 8.68 | 181,293 |
| July 06, 2025 | 8.63 | 8.74 | 8.74 | 8.77 | 8.62 | 146,299 |
| July 03, 2025 | 8.77 | 8.6 | 8.6 | 8.77 | 8.6 | 123,924 |
| July 02, 2025 | 8.89 | 8.7 | 8.7 | 8.94 | 8.68 | 274,818 |
| July 01, 2025 | 9.04 | 8.8 | 8.8 | 9.05 | 8.7 | 238,751 |
| June 30, 2025 | 9.27 | 8.99 | 8.99 | 9.27 | 8.92 | 416,183 |
| June 29, 2025 | 8.95 | 8.98 | 8.98 | 9.17 | 8.88 | 207,977 |
| June 26, 2025 | 8.7 | 8.84 | 8.84 | 8.86 | 8.6 | 253,294 |
| June 25, 2025 | 8.54 | 8.56 | 8.56 | 8.74 | 8.48 | 226,284 |
| June 24, 2025 | 8.49 | 8.52 | 8.52 | 8.6 | 8.2 | 498,747 |
| June 23, 2025 | 7.97 | 8.19 | 8.19 | 8.48 | 7.83 | 534,497 |
| June 22, 2025 | 7.76 | 7.79 | 7.79 | 8.05 | 7.7 | 170,462 |
| June 19, 2025 | 7.64 | 7.76 | 7.76 | 7.84 | 7.2 | 95,882 |
| June 18, 2025 | 7.86 | 7.67 | 7.67 | 7.88 | 7.64 | 116,453 |
| June 17, 2025 | 8.12 | 7.89 | 7.89 | 8.22 | 7.88 | 138,470 |
| June 16, 2025 | 7.66 | 8.1 | 8.1 | 8.1 | 7.66 | 273,375 |
| June 15, 2025 | 7.2 | 7.69 | 7.69 | 7.83 | 7.2 | 299,009 |
| June 12, 2025 | 8.29 | 7.9 | 7.9 | 8.29 | 7.88 | 228,107 |
| June 11, 2025 | 8.26 | 8.32 | 8.32 | 8.36 | 8.2 | 159,378 |
| June 04, 2025 | 8.16 | 8.2 | 8.2 | 8.25 | 8.12 | 45,109 |
| June 03, 2025 | 8.11 | 8.16 | 8.16 | 8.27 | 8.11 | 90,775 |
| June 02, 2025 | 8.12 | 8.1 | 8.1 | 8.27 | 8.1 | 102,196 |
| June 01, 2025 | 8.5 | 8.21 | 8.21 | 8.61 | 8.18 | 194,884 |
| May 29, 2025 | 8.42 | 8.51 | 8.51 | 8.6 | 8.42 | 187,884 |
| May 28, 2025 | 8.43 | 8.42 | 8.42 | 8.55 | 8.39 | 45,875 |
| May 27, 2025 | 8.43 | 8.3 | 8.3 | 8.48 | 8.21 | 95,701 |
| May 26, 2025 | 8.63 | 8.4 | 8.4 | 8.69 | 8.31 | 215,320 |