9.25
+0.11(+1.20%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 8.8 | 8.76 | 8.76 | 8.9 | 8.75 | 35,899 |
| September 09, 2025 | 9.05 | 8.89 | 8.89 | 9.05 | 8.8 | 63,868 |
| September 08, 2025 | 8.9 | 9 | 9 | 9 | 8.82 | 94,367 |
| September 07, 2025 | 8.99 | 8.9 | 8.9 | 9.05 | 8.88 | 30,725 |
| September 04, 2025 | 8.89 | 8.98 | 8.98 | 8.99 | 8.7 | 99,677 |
| September 03, 2025 | 8.53 | 8.73 | 8.73 | 8.81 | 8.53 | 93,692 |
| September 02, 2025 | 8.84 | 8.6 | 8.6 | 8.87 | 8.59 | 81,238 |
| September 01, 2025 | 9 | 8.8 | 8.8 | 9 | 8.75 | 103,567 |
| August 31, 2025 | 9.11 | 8.94 | 8.94 | 9.15 | 8.88 | 107,288 |
| August 28, 2025 | 9.11 | 9.1 | 9.1 | 9.23 | 9.1 | 54,507 |
| August 27, 2025 | 9.23 | 9.12 | 9.12 | 9.28 | 9.12 | 69,195 |
| August 26, 2025 | 9.21 | 9.2 | 9.2 | 9.22 | 9.11 | 72,202 |
| August 25, 2025 | 9.39 | 9.2 | 9.2 | 9.39 | 9.15 | 68,876 |
| August 24, 2025 | 9.24 | 9.28 | 9.28 | 9.38 | 9.24 | 80,253 |
| August 21, 2025 | 9.36 | 9.23 | 9.23 | 9.36 | 9.15 | 141,320 |
| August 20, 2025 | 9.4 | 9.2 | 9.2 | 9.71 | 9.15 | 413,388 |
| August 19, 2025 | 9.35 | 9.26 | 9.26 | 9.37 | 9.26 | 77,514 |
| 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 |