5.83
-0.32(-5.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 6.19 | 5.83 | 5.83 | 6.25 | 5.82 | 598,425 |
| February 18, 2026 | 6.06 | 6.15 | 6.15 | 6.39 | 6.01 | 896,494 |
| February 17, 2026 | 6.15 | 6.06 | 6.06 | 6.23 | 6.05 | 215,224 |
| February 16, 2026 | 6.3 | 6.1 | 6.1 | 6.3 | 6.1 | 130,438 |
| February 15, 2026 | 6.1 | 6.29 | 6.29 | 6.3 | 6.1 | 328,632 |
| February 12, 2026 | 6.03 | 6.08 | 6.08 | 6.12 | 5.98 | 95,465 |
| February 11, 2026 | 6.15 | 6.01 | 6.01 | 6.15 | 5.95 | 227,023 |
| February 10, 2026 | 5.95 | 6.04 | 6.04 | 6.2 | 5.94 | 322,164 |
| February 09, 2026 | 5.97 | 5.95 | 5.95 | 6.01 | 5.93 | 130,148 |
| February 08, 2026 | 5.96 | 6.01 | 6.01 | 6.14 | 5.9 | 102,256 |
| February 05, 2026 | 6.19 | 5.92 | 5.92 | 6.19 | 5.92 | 170,089 |
| February 04, 2026 | 6.29 | 6.16 | 6.16 | 6.29 | 6.13 | 77,475 |
| February 03, 2026 | 6.27 | 6.21 | 6.21 | 6.48 | 6.16 | 272,489 |
| February 02, 2026 | 6.25 | 6.27 | 6.27 | 6.33 | 6.17 | 263,345 |
| February 01, 2026 | 6.32 | 6.21 | 6.21 | 6.41 | 6.21 | 136,822 |
| January 29, 2026 | 6.45 | 6.3 | 6.3 | 6.48 | 6.3 | 75,655 |
| January 28, 2026 | 6.47 | 6.45 | 6.45 | 6.49 | 6.4 | 67,392 |
| January 27, 2026 | 6.42 | 6.46 | 6.46 | 6.46 | 6.37 | 100,584 |
| January 26, 2026 | 6.5 | 6.4 | 6.4 | 6.5 | 6.36 | 123,793 |
| January 25, 2026 | 6.6 | 6.46 | 6.46 | 6.62 | 6.42 | 150,142 |
| January 22, 2026 | 6.62 | 6.5 | 6.5 | 6.77 | 6.49 | 415,176 |
| January 21, 2026 | 6.05 | 6.65 | 6.65 | 6.65 | 6.03 | 659,794 |
| January 20, 2026 | 6.1 | 6.05 | 6.05 | 6.16 | 6.05 | 57,472 |
| January 19, 2026 | 6.19 | 6.1 | 6.1 | 6.27 | 6.1 | 118,701 |
| January 18, 2026 | 6 | 6.16 | 6.16 | 6.21 | 6 | 148,030 |
| January 15, 2026 | 6.06 | 5.97 | 5.97 | 6.06 | 5.93 | 102,481 |
| January 14, 2026 | 6.11 | 6.07 | 6.07 | 6.26 | 6.06 | 299,509 |
| January 13, 2026 | 6.16 | 6.11 | 6.11 | 6.22 | 6.06 | 233,160 |
| January 12, 2026 | 6.07 | 6.15 | 6.15 | 6.2 | 6.06 | 198,377 |
| January 11, 2026 | 5.95 | 6.06 | 6.06 | 6.09 | 5.95 | 75,083 |
| January 08, 2026 | 6.04 | 5.94 | 5.94 | 6.04 | 5.91 | 109,168 |
| January 07, 2026 | 5.96 | 6 | 6 | 6.14 | 5.95 | 209,135 |
| January 06, 2026 | 5.85 | 5.78 | 5.78 | 5.95 | 5.78 | 145,235 |
| January 05, 2026 | 5.95 | 5.9 | 5.9 | 6.1 | 5.85 | 190,750 |
| January 04, 2026 | 6.1 | 5.91 | 5.91 | 6.1 | 5.84 | 131,053 |
| January 01, 2026 | 6.09 | 6.07 | 6.07 | 6.26 | 6.01 | 293,797 |
| December 31, 2025 | 5.72 | 6.05 | 6.05 | 6.05 | 5.72 | 308,528 |
| December 30, 2025 | 5.88 | 5.79 | 5.79 | 6.04 | 5.68 | 227,090 |
| December 29, 2025 | 5.68 | 5.89 | 5.89 | 5.91 | 5.66 | 117,692 |
| December 28, 2025 | 5.95 | 5.68 | 5.68 | 5.95 | 5.66 | 98,453 |
| December 25, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.83 | 88,810 |
| December 24, 2025 | 5.95 | 5.89 | 5.89 | 5.99 | 5.85 | 90,893 |
| December 23, 2025 | 5.91 | 5.95 | 5.95 | 6.02 | 5.91 | 45,484 |
| December 22, 2025 | 5.93 | 5.95 | 5.95 | 6.02 | 5.88 | 165,846 |
| December 21, 2025 | 5.96 | 5.9 | 5.9 | 6.08 | 5.88 | 238,886 |
| December 18, 2025 | 5.96 | 5.96 | 5.96 | 6.01 | 5.89 | 116,519 |
| December 17, 2025 | 5.93 | 5.96 | 5.96 | 6 | 5.9 | 73,771 |
| December 16, 2025 | 6.02 | 5.91 | 5.91 | 6.07 | 5.91 | 85,571 |
| December 15, 2025 | 6.03 | 6.05 | 6.05 | 6.07 | 5.97 | 70,802 |
| December 14, 2025 | 6.2 | 6.01 | 6.01 | 6.24 | 6 | 112,485 |
| December 11, 2025 | 6.3 | 6.2 | 6.2 | 6.33 | 6.13 | 95,829 |
| December 10, 2025 | 6.2 | 6.25 | 6.25 | 6.29 | 6.2 | 60,521 |
| December 09, 2025 | 6.14 | 6.18 | 6.18 | 6.26 | 6.13 | 106,359 |
| December 08, 2025 | 6.25 | 6.19 | 6.19 | 6.25 | 6.13 | 96,962 |
| December 07, 2025 | 6.4 | 6.2 | 6.2 | 6.43 | 6.2 | 87,813 |
| December 04, 2025 | 6.22 | 6.37 | 6.37 | 6.38 | 6.18 | 172,627 |
| December 03, 2025 | 6.03 | 6.12 | 6.12 | 6.24 | 6.02 | 230,730 |
| December 02, 2025 | 6.14 | 6.01 | 6.01 | 6.21 | 6 | 420,945 |
| December 01, 2025 | 6.29 | 6.14 | 6.14 | 6.37 | 6.14 | 220,489 |
| November 30, 2025 | 6.47 | 6.28 | 6.28 | 6.55 | 6.21 | 196,025 |