7.59
+0.15(+2.02%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 27, 2025 | 7.94 | 7.84 | 7.84 | 8 | 7.79 | 87,110 |
| November 26, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.8 | 130,465 |
| November 25, 2025 | 8.3 | 7.94 | 7.94 | 8.32 | 7.9 | 276,371 |
| November 24, 2025 | 8.3 | 8.15 | 8.15 | 8.35 | 8.15 | 117,594 |
| November 23, 2025 | 8.5 | 8.34 | 8.34 | 8.76 | 8.2 | 251,408 |
| November 20, 2025 | 8.35 | 8.5 | 8.5 | 8.84 | 8.34 | 640,973 |
| November 19, 2025 | 8.4 | 8.25 | 8.25 | 8.6 | 8.25 | 269,794 |
| November 18, 2025 | 8.77 | 8.41 | 8.41 | 9.17 | 8.2 | 859,921 |
| November 17, 2025 | 8.2 | 8.76 | 8.76 | 8.78 | 8.09 | 833,436 |
| November 16, 2025 | 8.16 | 8.08 | 8.08 | 8.24 | 8.05 | 87,137 |
| November 13, 2025 | 8.26 | 8.19 | 8.19 | 8.31 | 8.18 | 66,023 |
| November 12, 2025 | 8.28 | 8.25 | 8.25 | 8.4 | 8.22 | 100,250 |
| November 11, 2025 | 8.24 | 8.19 | 8.19 | 8.31 | 8.15 | 101,459 |
| November 10, 2025 | 8.32 | 8.32 | 8.32 | 8.4 | 8.26 | 69,675 |
| November 09, 2025 | 8.49 | 8.32 | 8.32 | 8.49 | 8.2 | 94,596 |
| November 06, 2025 | 8.41 | 8.41 | 8.41 | 8.48 | 8.33 | 149,821 |
| November 05, 2025 | 8.39 | 8.31 | 8.31 | 8.5 | 8.23 | 294,170 |
| November 04, 2025 | 8.4 | 8.28 | 8.28 | 8.47 | 8.28 | 92,386 |
| November 03, 2025 | 8.64 | 8.43 | 8.43 | 8.64 | 8.38 | 146,553 |
| November 02, 2025 | 8.94 | 8.55 | 8.55 | 8.94 | 8.55 | 242,932 |
| October 30, 2025 | 8.76 | 8.85 | 8.85 | 8.9 | 8.76 | 132,648 |
| October 29, 2025 | 8.81 | 8.76 | 8.76 | 8.85 | 8.69 | 78,262 |
| October 28, 2025 | 8.86 | 8.79 | 8.79 | 8.92 | 8.79 | 87,397 |
| October 27, 2025 | 8.9 | 8.88 | 8.88 | 9.02 | 8.88 | 128,519 |
| October 26, 2025 | 8.88 | 8.89 | 8.89 | 8.94 | 8.86 | 65,542 |
| October 23, 2025 | 8.97 | 8.88 | 8.88 | 8.97 | 8.74 | 171,644 |
| October 22, 2025 | 8.8 | 8.88 | 8.88 | 9.05 | 8.8 | 195,958 |
| October 21, 2025 | 9.06 | 8.8 | 8.8 | 9.18 | 8.8 | 411,402 |
| October 20, 2025 | 8.99 | 9.06 | 9.06 | 9.5 | 8.87 | 1.27M |
| October 19, 2025 | 8.93 | 8.7 | 8.7 | 8.93 | 8.7 | 113,365 |
| October 16, 2025 | 8.95 | 8.93 | 8.93 | 8.95 | 8.86 | 82,939 |
| October 15, 2025 | 8.85 | 8.95 | 8.95 | 9 | 8.85 | 100,614 |
| October 14, 2025 | 9.12 | 8.9 | 8.9 | 9.16 | 8.84 | 150,702 |
| October 13, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.07 | 67,280 |
| October 12, 2025 | 9.01 | 9.1 | 9.1 | 9.1 | 8.98 | 112,895 |
| October 09, 2025 | 9.12 | 9.12 | 9.12 | 9.19 | 9.12 | 110,413 |
| October 08, 2025 | 9.25 | 9.18 | 9.18 | 9.25 | 9.09 | 67,260 |
| October 07, 2025 | 9.33 | 9.25 | 9.25 | 9.38 | 9.2 | 150,343 |
| October 06, 2025 | 9.22 | 9.29 | 9.29 | 9.3 | 9.22 | 155,890 |
| October 05, 2025 | 9.2 | 9.22 | 9.22 | 9.3 | 9.19 | 30,985 |
| October 02, 2025 | 9.22 | 9.2 | 9.2 | 9.28 | 9.19 | 76,778 |
| October 01, 2025 | 9.24 | 9.21 | 9.21 | 9.33 | 9.21 | 144,102 |
| September 30, 2025 | 9.25 | 9.22 | 9.22 | 9.34 | 9.17 | 116,339 |
| September 29, 2025 | 9.06 | 9.25 | 9.25 | 9.25 | 9.06 | 105,629 |
| September 28, 2025 | 9.12 | 9.14 | 9.14 | 9.25 | 9.12 | 57,694 |
| September 25, 2025 | 9.13 | 9.16 | 9.16 | 9.27 | 9.1 | 175,736 |
| September 24, 2025 | 8.94 | 9.1 | 9.1 | 9.21 | 8.94 | 127,840 |
| September 22, 2025 | 9.04 | 8.94 | 8.94 | 9.04 | 8.93 | 63,222 |
| September 21, 2025 | 8.85 | 9.02 | 9.02 | 9.03 | 8.83 | 144,815 |
| September 18, 2025 | 8.75 | 8.83 | 8.83 | 8.83 | 8.66 | 135,642 |
| September 17, 2025 | 8.56 | 8.7 | 8.7 | 8.73 | 8.56 | 86,891 |
| September 16, 2025 | 8.43 | 8.56 | 8.56 | 8.61 | 8.43 | 94,927 |
| September 15, 2025 | 8.4 | 8.43 | 8.43 | 8.57 | 8.3 | 55,324 |
| September 14, 2025 | 8.65 | 8.4 | 8.4 | 8.83 | 8.38 | 92,090 |
| September 11, 2025 | 8.8 | 8.65 | 8.65 | 8.93 | 8.65 | 51,773 |