9.35
-0.06(-0.64%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.36 | 9.35 | 9.35 | 9.47 | 9.33 | 185,459 |
| August 17, 2025 | 9.38 | 9.41 | 9.41 | 9.61 | 9.38 | 165,482 |
| August 14, 2025 | 9.35 | 9.38 | 9.38 | 9.45 | 9.25 | 155,398 |
| August 13, 2025 | 9.19 | 9.3 | 9.3 | 9.34 | 9.18 | 123,884 |
| August 12, 2025 | 9.24 | 9.17 | 9.17 | 9.41 | 9.17 | 131,864 |
| August 11, 2025 | 9.37 | 9.22 | 9.22 | 9.41 | 9.19 | 178,744 |
| August 10, 2025 | 9.32 | 9.34 | 9.34 | 9.56 | 9.22 | 306,782 |
| August 07, 2025 | 9.19 | 9.31 | 9.31 | 9.93 | 9.15 | 860,466 |
| August 06, 2025 | 9.05 | 9.15 | 9.15 | 9.24 | 9.05 | 148,004 |
| August 05, 2025 | 9.2 | 9.05 | 9.05 | 9.2 | 8.95 | 230,632 |
| August 04, 2025 | 8.9 | 8.9 | 8.9 | 9.28 | 8.77 | 545,105 |
| August 03, 2025 | 9 | 8.9 | 8.9 | 9.02 | 8.71 | 143,371 |
| July 31, 2025 | 9.09 | 9.04 | 9.04 | 9.19 | 8.92 | 294,138 |
| July 30, 2025 | 8.98 | 9.02 | 9.02 | 9.2 | 8.9 | 125,655 |
| July 29, 2025 | 9.18 | 8.96 | 8.96 | 9.18 | 8.91 | 86,743 |
| July 28, 2025 | 9.21 | 9.1 | 9.1 | 9.36 | 9.1 | 132,758 |
| July 27, 2025 | 9.14 | 9.21 | 9.21 | 9.41 | 9.04 | 357,681 |
| July 24, 2025 | 9.11 | 9.02 | 9.02 | 9.24 | 9.02 | 160,809 |
| July 23, 2025 | 9.11 | 9.13 | 9.13 | 9.19 | 9 | 160,688 |
| July 22, 2025 | 9.44 | 9.11 | 9.11 | 9.48 | 9.03 | 212,450 |
| July 21, 2025 | 9.52 | 9.44 | 9.44 | 9.52 | 9.28 | 222,683 |
| July 20, 2025 | 9.6 | 9.61 | 9.61 | 9.82 | 9.5 | 94,883 |
| July 17, 2025 | 9.6 | 9.53 | 9.53 | 9.75 | 9.49 | 234,992 |
| July 16, 2025 | 9.7 | 9.6 | 9.6 | 9.8 | 9.45 | 105,266 |
| July 15, 2025 | 9.86 | 9.58 | 9.58 | 9.97 | 9.58 | 107,913 |
| July 14, 2025 | 10.08 | 9.92 | 9.92 | 10.08 | 9.81 | 115,873 |
| July 13, 2025 | 9.96 | 10.08 | 10.08 | 10.15 | 9.94 | 145,713 |
| July 10, 2025 | 10.02 | 9.96 | 9.96 | 10.11 | 9.96 | 105,113 |
| July 09, 2025 | 9.97 | 10.01 | 10.01 | 10.04 | 9.86 | 65,348 |
| July 08, 2025 | 10.08 | 9.97 | 9.97 | 10.08 | 9.95 | 101,754 |
| July 07, 2025 | 10.16 | 10.08 | 10.08 | 10.24 | 10.06 | 75,715 |
| July 06, 2025 | 9.99 | 10.16 | 10.16 | 10.16 | 9.99 | 132,816 |
| July 03, 2025 | 10.13 | 9.98 | 9.98 | 10.14 | 9.94 | 74,830 |
| July 02, 2025 | 10.2 | 10.1 | 10.1 | 10.25 | 10.04 | 94,961 |
| July 01, 2025 | 10.4 | 10.18 | 10.18 | 10.43 | 10.17 | 209,140 |
| June 30, 2025 | 10.27 | 10.28 | 10.28 | 10.32 | 10.12 | 253,589 |
| June 29, 2025 | 10.06 | 10.15 | 10.15 | 10.25 | 10.06 | 152,041 |
| June 26, 2025 | 9.9 | 10.02 | 10.02 | 10.16 | 9.84 | 338,310 |
| June 25, 2025 | 9.9 | 9.76 | 9.76 | 9.91 | 9.68 | 133,489 |
| June 24, 2025 | 9.6 | 9.72 | 9.72 | 9.75 | 9.3 | 328,554 |
| June 23, 2025 | 8.93 | 9.18 | 9.18 | 9.35 | 8.91 | 610,861 |
| June 22, 2025 | 8.75 | 8.8 | 8.8 | 9.01 | 8.62 | 294,846 |
| June 19, 2025 | 8.57 | 8.59 | 8.59 | 8.76 | 8.57 | 97,729 |
| June 18, 2025 | 9.1 | 8.65 | 8.65 | 9.1 | 8.65 | 202,144 |
| June 17, 2025 | 9.29 | 8.96 | 8.96 | 9.29 | 8.91 | 170,623 |
| June 16, 2025 | 8.61 | 9.29 | 9.29 | 9.3 | 8.61 | 257,482 |
| June 15, 2025 | 8.15 | 8.6 | 8.6 | 8.74 | 8.11 | 294,000 |
| June 12, 2025 | 9.25 | 8.96 | 8.96 | 9.25 | 8.88 | 157,061 |
| June 11, 2025 | 9.24 | 9.26 | 9.26 | 9.39 | 9.24 | 149,300 |
| June 04, 2025 | 9.13 | 9.22 | 9.22 | 9.24 | 9.12 | 128,215 |
| June 03, 2025 | 9.02 | 9.13 | 9.13 | 9.17 | 9.02 | 69,257 |
| June 02, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 9.01 | 128,447 |
| June 01, 2025 | 9.4 | 9.11 | 9.11 | 9.46 | 9.1 | 172,068 |
| May 29, 2025 | 9.35 | 9.41 | 9.41 | 9.47 | 9.35 | 139,851 |
| May 28, 2025 | 9.34 | 9.31 | 9.31 | 9.46 | 9.31 | 110,987 |
| May 27, 2025 | 9.4 | 9.33 | 9.33 | 9.48 | 9.28 | 147,820 |
| May 26, 2025 | 9.55 | 9.55 | 9.55 | 9.62 | 9.35 | 121,435 |
| May 25, 2025 | 9.7 | 9.58 | 9.58 | 9.75 | 9.55 | 131,254 |
| May 22, 2025 | 9.52 | 9.63 | 9.63 | 9.97 | 9.52 | 427,616 |
| May 21, 2025 | 9.9 | 9.7 | 9.7 | 9.98 | 9.69 | 177,218 |