6.18
-0.01(-0.16%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 27, 2025 | 6.6 | 6.46 | 6.46 | 6.6 | 6.4 | 85,900 |
| November 26, 2025 | 6.52 | 6.48 | 6.48 | 6.57 | 6.43 | 138,048 |
| November 25, 2025 | 6.64 | 6.52 | 6.52 | 6.71 | 6.52 | 218,206 |
| November 24, 2025 | 6.81 | 6.63 | 6.63 | 6.86 | 6.63 | 300,609 |
| November 23, 2025 | 6.98 | 6.8 | 6.8 | 7 | 6.76 | 235,895 |
| November 20, 2025 | 6.9 | 6.89 | 6.89 | 7.19 | 6.8 | 802,698 |
| November 19, 2025 | 6.9 | 6.8 | 6.8 | 7.04 | 6.8 | 199,592 |
| November 18, 2025 | 7.11 | 6.9 | 6.9 | 7.24 | 6.9 | 460,793 |
| November 17, 2025 | 7.03 | 7.1 | 7.1 | 7.25 | 7.03 | 431,889 |
| November 16, 2025 | 7.09 | 7.03 | 7.03 | 7.2 | 7.03 | 44,383 |
| November 13, 2025 | 7.14 | 7.09 | 7.09 | 7.18 | 7.07 | 98,843 |
| November 12, 2025 | 7.03 | 7.16 | 7.16 | 7.28 | 7.03 | 106,642 |
| November 11, 2025 | 7.17 | 7.06 | 7.06 | 7.19 | 7.06 | 108,765 |
| November 10, 2025 | 7.14 | 7.17 | 7.17 | 7.28 | 7 | 121,495 |
| November 09, 2025 | 7.2 | 7.09 | 7.09 | 7.2 | 7.02 | 177,861 |
| November 06, 2025 | 7.11 | 7.2 | 7.2 | 7.44 | 7.11 | 178,279 |
| November 05, 2025 | 7.17 | 7.15 | 7.15 | 7.21 | 7.1 | 100,367 |
| November 04, 2025 | 7.31 | 7.16 | 7.16 | 7.36 | 7.16 | 209,287 |
| November 03, 2025 | 7.38 | 7.32 | 7.32 | 7.46 | 7.31 | 97,684 |
| November 02, 2025 | 7.55 | 7.4 | 7.4 | 7.55 | 7.37 | 83,019 |
| 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 |