26.24
+0.7(+2.74%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 26.02 | 26.24 | 26.24 | 26.98 | 26.02 | 515,958 |
| February 18, 2026 | 25.42 | 25.54 | 25.54 | 25.68 | 25.38 | 85,327 |
| February 17, 2026 | 25.66 | 25.44 | 25.44 | 25.66 | 25.38 | 161,775 |
| February 16, 2026 | 26.08 | 26 | 26 | 26.1 | 25.94 | 94,011 |
| February 15, 2026 | 26.5 | 26.1 | 26.1 | 26.54 | 26.1 | 158,243 |
| February 12, 2026 | 26.84 | 26.54 | 26.54 | 26.84 | 26.34 | 142,137 |
| February 11, 2026 | 26.3 | 26.98 | 26.98 | 27.2 | 26.14 | 306,213 |
| February 10, 2026 | 26.38 | 26.3 | 26.3 | 26.38 | 26.04 | 130,096 |
| February 09, 2026 | 26.26 | 26.2 | 26.2 | 26.3 | 26.04 | 127,849 |
| February 08, 2026 | 26.1 | 26.06 | 26.06 | 26.5 | 25.92 | 239,785 |
| February 05, 2026 | 26.2 | 25.8 | 25.8 | 26.32 | 25.48 | 449,097 |
| February 04, 2026 | 27.5 | 26.88 | 26.88 | 27.66 | 26.8 | 899,927 |
| February 03, 2026 | 28.12 | 27.04 | 27.04 | 28.32 | 27.02 | 1.37M |
| February 02, 2026 | 25.6 | 27.38 | 27.38 | 27.7 | 25.6 | 2.27M |
| February 01, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 265,279 |
| January 29, 2026 | 32.72 | 31.58 | 31.58 | 32.72 | 31.44 | 1.92M |
| January 28, 2026 | 29.1 | 29.76 | 29.76 | 30.82 | 29.1 | 1.74M |
| January 27, 2026 | 28.76 | 28.02 | 28.02 | 29.2 | 27.2 | 653,082 |
| January 26, 2026 | 27.06 | 28.74 | 28.74 | 28.78 | 26.6 | 885,395 |
| January 25, 2026 | 25.98 | 26.24 | 26.24 | 26.3 | 25.8 | 365,224 |
| January 22, 2026 | 25.5 | 25.1 | 25.1 | 25.5 | 25.02 | 213,577 |
| January 21, 2026 | 25.46 | 25.72 | 25.72 | 25.78 | 25.36 | 289,467 |
| January 20, 2026 | 24.64 | 24.86 | 24.86 | 25.08 | 24.6 | 200,024 |
| January 19, 2026 | 24.7 | 24.52 | 24.52 | 24.7 | 24.41 | 164,867 |
| January 18, 2026 | 24.17 | 24.1 | 24.1 | 24.18 | 24.06 | 61,456 |
| January 15, 2026 | 24.2 | 24.17 | 24.17 | 24.29 | 24.08 | 123,511 |
| January 14, 2026 | 24.13 | 24.22 | 24.22 | 24.22 | 24 | 171,641 |
| January 13, 2026 | 23.85 | 23.75 | 23.75 | 23.85 | 23.73 | 145,390 |
| January 12, 2026 | 23.8 | 23.7 | 23.7 | 23.9 | 23.6 | 154,399 |
| January 11, 2026 | 23.3 | 23.2 | 23.2 | 23.3 | 23.18 | 86,419 |
| January 08, 2026 | 23.02 | 23.07 | 23.07 | 23.14 | 22.98 | 83,607 |
| January 07, 2026 | 23 | 22.96 | 22.96 | 23.1 | 22.95 | 90,007 |
| January 06, 2026 | 23.3 | 23.16 | 23.16 | 23.3 | 23.15 | 85,896 |
| January 05, 2026 | 23.08 | 23.06 | 23.06 | 23.2 | 23.05 | 141,626 |
| January 04, 2026 | 22.5 | 22.95 | 22.95 | 23.1 | 22.5 | 173,891 |
| January 01, 2026 | 22.42 | 22.4 | 22.4 | 22.42 | 22.24 | 43,682 |
| December 31, 2025 | 22.3 | 22.22 | 22.22 | 22.32 | 22.1 | 101,079 |
| December 30, 2025 | 22.22 | 22.38 | 22.38 | 22.5 | 22.22 | 331,934 |
| December 29, 2025 | 23.29 | 23.05 | 23.05 | 23.29 | 22.69 | 143,901 |
| December 28, 2025 | 23.2 | 23.33 | 23.33 | 23.37 | 23.18 | 120,903 |
| December 25, 2025 | 23.13 | 23.1 | 23.1 | 23.13 | 23.05 | 41,797 |
| December 24, 2025 | 23.15 | 23.07 | 23.07 | 23.38 | 23.07 | 114,222 |
| December 23, 2025 | 22.84 | 23.1 | 23.1 | 23.3 | 22.84 | 209,930 |
| December 22, 2025 | 22.88 | 22.82 | 22.82 | 22.93 | 22.69 | 140,747 |
| December 21, 2025 | 22.4 | 22.46 | 22.46 | 22.48 | 22.37 | 42,810 |
| December 18, 2025 | 22.49 | 22.4 | 22.4 | 22.5 | 22.37 | 46,665 |
| December 17, 2025 | 22.5 | 22.35 | 22.35 | 22.5 | 22.31 | 49,219 |
| December 16, 2025 | 22.35 | 22.19 | 22.19 | 22.35 | 22.18 | 62,357 |
| December 15, 2025 | 22.31 | 22.41 | 22.41 | 22.5 | 22.31 | 145,960 |
| December 14, 2025 | 22.15 | 22.25 | 22.25 | 22.38 | 22.08 | 148,931 |
| December 11, 2025 | 22.02 | 21.95 | 21.95 | 22.02 | 21.92 | 78,247 |
| December 10, 2025 | 22.01 | 21.97 | 21.97 | 22.02 | 21.95 | 33,323 |
| December 09, 2025 | 22.01 | 21.97 | 21.97 | 22.03 | 21.86 | 56,076 |
| December 08, 2025 | 22 | 22.01 | 22.01 | 22.03 | 21.95 | 56,623 |
| December 07, 2025 | 21.97 | 21.93 | 21.93 | 22 | 21.91 | 37,279 |
| December 04, 2025 | 21.9 | 21.9 | 21.9 | 21.94 | 21.86 | 28,558 |
| December 03, 2025 | 22.05 | 21.93 | 21.93 | 22.05 | 21.85 | 49,805 |
| December 02, 2025 | 22.02 | 21.98 | 21.98 | 22.02 | 21.87 | 84,191 |
| December 01, 2025 | 22 | 22.26 | 22.26 | 22.29 | 22 | 135,105 |
| November 30, 2025 | 21.86 | 22 | 22 | 22.2 | 21.86 | 116,461 |