8.40
+0.01(+0.12%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.38 | 299,543 |
| August 20, 2025 | 8.39 | 8.4 | 8.4 | 8.41 | 8.39 | 410,132 |
| August 19, 2025 | 8.41 | 8.39 | 8.39 | 8.42 | 8.38 | 26,655 |
| August 18, 2025 | 8.4 | 8.42 | 8.42 | 8.43 | 8.4 | 3,847 |
| August 17, 2025 | 8.41 | 8.39 | 8.39 | 8.41 | 8.39 | 125,127 |
| August 14, 2025 | 8.41 | 8.4 | 8.4 | 8.41 | 8.39 | 16,856 |
| August 13, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | 1,565 |
| August 12, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.36 | 43,155 |
| August 11, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.38 | 96,134 |
| August 10, 2025 | 8.39 | 8.4 | 8.4 | 8.4 | 8.38 | 106,503 |
| August 07, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.29 | 1.38M |
| August 06, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.34 | 6,430 |
| August 05, 2025 | 8.39 | 8.34 | 8.34 | 8.41 | 8.33 | 227,686 |
| August 04, 2025 | 8.4 | 8.39 | 8.39 | 8.41 | 8.39 | 128,658 |
| August 03, 2025 | 8.38 | 8.4 | 8.34 | 8.4 | 8.34 | 12,974 |
| July 31, 2025 | 8.36 | 8.4 | 8.4 | 8.4 | 8.36 | 29,153 |
| July 30, 2025 | 8.36 | 8.37 | 8.37 | 8.37 | 8.35 | 11,949 |
| July 29, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.36 | 2,634 |
| July 28, 2025 | 8.41 | 8.36 | 8.36 | 8.41 | 8.36 | 3,188 |
| July 27, 2025 | 8.41 | 8.41 | 8.41 | 8.42 | 8.39 | 470,857 |
| July 24, 2025 | 8.41 | 8.41 | 8.41 | 8.42 | 8.4 | 28,684 |
| July 23, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.4 | 779,709 |
| July 22, 2025 | 8.4 | 8.42 | 8.42 | 8.42 | 8.38 | 124,016 |
| July 21, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.39 | 5,450 |
| July 20, 2025 | 8.38 | 8.42 | 8.42 | 8.43 | 8.37 | 4,061 |
| July 17, 2025 | 8.39 | 8.4 | 8.4 | 8.41 | 8.38 | 248,197 |
| July 16, 2025 | 8.42 | 8.38 | 8.38 | 8.42 | 8.38 | 242,918 |
| July 15, 2025 | 8.42 | 8.43 | 8.43 | 8.44 | 8.4 | 1.05M |
| July 14, 2025 | 8.4 | 8.4 | 8.4 | 8.42 | 8.38 | 526,862 |
| July 13, 2025 | 8.38 | 8.38 | 8.38 | 8.39 | 8.35 | 21,410 |
| July 10, 2025 | 8.33 | 8.35 | 8.35 | 8.36 | 8.32 | 318,981 |
| July 09, 2025 | 8.32 | 8.33 | 8.33 | 8.34 | 8.32 | 6,362 |
| July 08, 2025 | 8.34 | 8.33 | 8.33 | 8.35 | 8.33 | 2,933 |
| July 07, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.33 | 67,781 |
| July 06, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.32 | 59,881 |
| July 03, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.33 | 1,310 |
| July 02, 2025 | 8.33 | 8.32 | 8.32 | 8.34 | 8.32 | 663,856 |
| July 01, 2025 | 8.34 | 8.33 | 8.32 | 8.34 | 8.32 | 161,629 |
| June 30, 2025 | 8.31 | 8.34 | 8.33 | 8.34 | 8.29 | 43,418 |
| June 29, 2025 | 8.32 | 8.31 | 8.3 | 8.32 | 8.29 | 25,921 |
| June 26, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.29 | 108,931 |
| June 25, 2025 | 8.32 | 8.31 | 8.31 | 8.34 | 8.31 | 5,166 |
| June 24, 2025 | 8.32 | 8.32 | 8.32 | 8.34 | 8.32 | 24,914 |
| June 23, 2025 | 8.32 | 8.3 | 8.3 | 8.33 | 8.3 | 63,767 |
| June 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.3 | 46,319 |
| June 19, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.29 | 193,539 |
| June 18, 2025 | 8.3 | 8.29 | 8.29 | 8.3 | 8.28 | 5,904 |
| June 17, 2025 | 8.3 | 8.29 | 8.29 | 8.31 | 8.28 | 876,708 |
| June 16, 2025 | 8.29 | 8.3 | 8.3 | 8.31 | 8.29 | 25,471 |
| June 15, 2025 | 8.3 | 8.29 | 8.29 | 8.31 | 8.28 | 368,805 |
| June 12, 2025 | 8.3 | 8.31 | 8.31 | 8.31 | 8.29 | 9,231 |
| June 11, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.28 | 7,933 |
| June 04, 2025 | 8.31 | 8.3 | 8.3 | 8.32 | 8.3 | 19,375 |
| June 03, 2025 | 8.3 | 8.3 | 8.3 | 8.31 | 8.28 | 12,783 |
| June 02, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.28 | 602 |
| June 01, 2025 | 8.29 | 8.31 | 8.31 | 8.31 | 8.28 | 495,633 |
| May 29, 2025 | 8.3 | 8.29 | 8.29 | 8.3 | 8.29 | 1,243 |
| May 28, 2025 | 8.29 | 8.3 | 8.3 | 8.3 | 8.28 | 34,415 |
| May 27, 2025 | 8.3 | 8.29 | 8.29 | 8.31 | 8.28 | 3,376 |
| May 26, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.28 | 717 |