8.60
-0.1(-1.15%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 8.52 | 8.6 | 8.6 | 9.1 | 8.52 | 1.42M |
| February 18, 2026 | 8.14 | 8.7 | 8.7 | 8.79 | 7.96 | 1.02M |
| February 17, 2026 | 7.82 | 8.01 | 8.01 | 8.21 | 7.82 | 542,682 |
| February 16, 2026 | 8.03 | 7.9 | 7.9 | 8.03 | 7.7 | 251,130 |
| February 15, 2026 | 7.46 | 7.91 | 7.91 | 7.97 | 7.46 | 731,318 |
| February 12, 2026 | 7.26 | 7.46 | 7.46 | 7.47 | 7.24 | 165,812 |
| February 11, 2026 | 7.41 | 7.29 | 7.29 | 7.5 | 7.29 | 105,872 |
| February 10, 2026 | 7.49 | 7.46 | 7.46 | 7.5 | 7.22 | 231,684 |
| February 09, 2026 | 7.35 | 7.42 | 7.42 | 7.53 | 7.35 | 129,270 |
| February 08, 2026 | 7.49 | 7.5 | 7.5 | 7.64 | 7.19 | 346,284 |
| February 05, 2026 | 7.64 | 7.38 | 7.38 | 7.66 | 7.3 | 63,921 |
| February 04, 2026 | 7.93 | 7.64 | 7.64 | 7.93 | 7.55 | 272,417 |
| February 03, 2026 | 7.92 | 7.81 | 7.81 | 8.17 | 7.81 | 454,220 |
| February 02, 2026 | 8.17 | 7.72 | 7.72 | 8.18 | 7.72 | 527,021 |
| February 01, 2026 | 8.09 | 7.81 | 7.81 | 8.14 | 7.72 | 141,365 |
| January 29, 2026 | 8.19 | 7.9 | 7.9 | 8.19 | 7.89 | 95,356 |
| January 28, 2026 | 8.07 | 8.02 | 8.02 | 8.13 | 7.95 | 79,807 |
| January 27, 2026 | 7.87 | 8.07 | 8.07 | 8.19 | 7.85 | 125,106 |
| January 26, 2026 | 8 | 8 | 8 | 8.09 | 7.9 | 103,393 |
| January 25, 2026 | 8.04 | 7.97 | 7.97 | 8.09 | 7.96 | 60,102 |
| January 22, 2026 | 8.05 | 8.02 | 8.02 | 8.24 | 7.9 | 221,297 |
| January 21, 2026 | 7.33 | 8.07 | 8.07 | 8.07 | 7.33 | 535,023 |
| January 20, 2026 | 7.33 | 7.34 | 7.34 | 7.55 | 7.33 | 50,408 |
| January 19, 2026 | 7.41 | 7.44 | 7.44 | 7.56 | 7.41 | 64,750 |
| January 18, 2026 | 7.5 | 7.47 | 7.47 | 7.5 | 7.23 | 81,644 |
| January 15, 2026 | 7.6 | 7.17 | 7.17 | 7.6 | 7.17 | 167,325 |
| January 14, 2026 | 7.33 | 7.43 | 7.43 | 7.81 | 7.32 | 322,937 |
| January 13, 2026 | 7.24 | 7.33 | 7.33 | 7.4 | 7.11 | 184,075 |
| January 12, 2026 | 7.05 | 7.25 | 7.25 | 7.3 | 6.95 | 160,108 |
| January 11, 2026 | 6.8 | 6.95 | 6.95 | 6.98 | 6.8 | 88,435 |
| January 08, 2026 | 6.66 | 6.77 | 6.77 | 6.85 | 6.66 | 87,813 |
| January 07, 2026 | 6.9 | 6.82 | 6.82 | 6.99 | 6.76 | 143,267 |
| January 06, 2026 | 6.72 | 6.75 | 6.75 | 6.93 | 6.61 | 61,912 |
| January 05, 2026 | 6.98 | 6.8 | 6.8 | 7.17 | 6.71 | 145,703 |
| January 04, 2026 | 7.17 | 6.88 | 6.88 | 7.17 | 6.87 | 137,271 |
| January 01, 2026 | 7 | 7.16 | 7.16 | 7.29 | 7 | 109,157 |
| December 31, 2025 | 6.65 | 6.94 | 6.94 | 7.02 | 6.65 | 176,933 |
| December 30, 2025 | 6.78 | 6.64 | 6.64 | 6.94 | 6.6 | 86,580 |
| December 29, 2025 | 6.66 | 6.78 | 6.78 | 6.9 | 6.4 | 90,554 |
| December 28, 2025 | 7 | 6.66 | 6.66 | 7 | 6.65 | 60,676 |
| December 25, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.75 | 47,838 |
| December 24, 2025 | 6.85 | 6.75 | 6.75 | 6.87 | 6.75 | 63,783 |
| December 23, 2025 | 6.83 | 6.85 | 6.85 | 6.93 | 6.82 | 43,581 |
| December 22, 2025 | 6.94 | 6.83 | 6.83 | 6.96 | 6.81 | 54,451 |
| December 21, 2025 | 7 | 6.93 | 6.93 | 7.08 | 6.92 | 57,956 |
| December 18, 2025 | 7.05 | 6.89 | 6.89 | 7.13 | 6.85 | 86,376 |
| December 17, 2025 | 7 | 7.02 | 7.02 | 7.1 | 6.94 | 49,737 |
| December 16, 2025 | 7.02 | 7 | 7 | 7.12 | 6.95 | 67,864 |
| December 15, 2025 | 7 | 7.01 | 7.01 | 7.08 | 6.94 | 48,372 |
| December 14, 2025 | 7.2 | 7.05 | 7.05 | 7.2 | 6.9 | 117,679 |
| December 11, 2025 | 7.33 | 7.13 | 7.13 | 7.33 | 7.12 | 61,843 |
| December 10, 2025 | 7.21 | 7.26 | 7.26 | 7.32 | 7.21 | 68,463 |
| December 09, 2025 | 7.22 | 7.2 | 7.2 | 7.29 | 7.16 | 80,390 |
| December 08, 2025 | 7.42 | 7.24 | 7.24 | 7.43 | 7.2 | 100,357 |
| December 07, 2025 | 7.69 | 7.42 | 7.42 | 7.69 | 7.36 | 110,222 |
| December 04, 2025 | 7.45 | 7.59 | 7.59 | 7.6 | 7.45 | 70,265 |
| December 03, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.35 | 104,637 |
| December 02, 2025 | 7.67 | 7.33 | 7.33 | 7.7 | 7.31 | 86,359 |
| December 01, 2025 | 7.6 | 7.62 | 7.62 | 7.73 | 7.55 | 82,406 |
| November 30, 2025 | 7.87 | 7.66 | 7.66 | 7.91 | 7.6 | 118,706 |