9.05
+0.26(+2.96%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 8.82 | 9.05 | 9.05 | 9.19 | 8.7 | 3.36M |
| October 15, 2025 | 8.2 | 8.79 | 8.79 | 8.84 | 8.1 | 1.28M |
| October 14, 2025 | 8.8 | 8.1 | 8.1 | 8.9 | 8.1 | 1.37M |
| October 13, 2025 | 9.05 | 8.89 | 8.89 | 9.3 | 8.5 | 2.23M |
| October 12, 2025 | 8.97 | 9.07 | 9.02 | 9.1 | 8.6 | 982,023 |
| October 09, 2025 | 9 | 9.03 | 8.98 | 9.1 | 8.7 | 1.77M |
| October 08, 2025 | 8.61 | 8.97 | 8.92 | 8.99 | 8.5 | 1.76M |
| October 07, 2025 | 8.57 | 8.66 | 8.61 | 8.7 | 8.45 | 1.32M |
| October 06, 2025 | 8 | 8.57 | 8.52 | 8.57 | 8 | 1.15M |
| October 05, 2025 | 8.28 | 8 | 7.96 | 8.58 | 7.84 | 1.35M |
| October 02, 2025 | 7.8 | 8.13 | 8.13 | 8.2 | 7.72 | 1.01M |
| October 01, 2025 | 7.9 | 7.7 | 7.7 | 8.1 | 7.56 | 1.43M |
| September 30, 2025 | 7 | 7.36 | 7.36 | 7.4 | 7 | 532,770 |
| September 29, 2025 | 7.01 | 7 | 7 | 7.03 | 7 | 214,664 |
| September 28, 2025 | 7.01 | 6.99 | 6.99 | 7.03 | 6.9 | 191,302 |
| September 25, 2025 | 6.85 | 7.09 | 7.09 | 7.17 | 6.8 | 414,505 |
| September 24, 2025 | 6.51 | 6.85 | 6.85 | 6.88 | 6.5 | 316,598 |
| September 22, 2025 | 6.52 | 6.6 | 6.6 | 6.6 | 6.5 | 173,371 |
| September 21, 2025 | 6.53 | 6.58 | 6.58 | 6.58 | 6.51 | 50,899 |
| September 18, 2025 | 6.6 | 6.5 | 6.5 | 6.67 | 6.5 | 190,188 |
| September 17, 2025 | 6.55 | 6.57 | 6.57 | 6.58 | 6.52 | 57,984 |
| September 16, 2025 | 6.56 | 6.55 | 6.55 | 6.58 | 6.52 | 49,228 |
| September 15, 2025 | 6.51 | 6.59 | 6.59 | 6.59 | 6.46 | 32,052 |
| September 14, 2025 | 6.6 | 6.59 | 6.59 | 6.66 | 6.4 | 59,456 |
| September 11, 2025 | 6.52 | 6.62 | 6.62 | 6.62 | 6.48 | 116,650 |
| September 10, 2025 | 6.43 | 6.6 | 6.6 | 6.65 | 6.26 | 554,673 |
| September 09, 2025 | 6.52 | 6.43 | 6.43 | 6.52 | 6.42 | 84,795 |
| September 08, 2025 | 6.66 | 6.53 | 6.53 | 6.67 | 6.5 | 157,412 |
| September 07, 2025 | 6.8 | 6.77 | 6.77 | 6.8 | 6.7 | 86,893 |
| September 04, 2025 | 6.93 | 6.8 | 6.8 | 7 | 6.8 | 234,715 |
| September 03, 2025 | 6.79 | 6.9 | 6.9 | 6.93 | 6.74 | 313,152 |
| September 02, 2025 | 6.75 | 6.71 | 6.71 | 6.78 | 6.69 | 76,814 |
| September 01, 2025 | 6.65 | 6.88 | 6.88 | 6.88 | 6.65 | 93,590 |
| August 31, 2025 | 6.8 | 6.76 | 6.76 | 6.85 | 6.7 | 67,810 |
| August 28, 2025 | 6.99 | 6.82 | 6.82 | 7 | 6.8 | 238,324 |
| August 27, 2025 | 6.74 | 6.99 | 6.99 | 6.99 | 6.73 | 239,907 |
| August 26, 2025 | 6.74 | 6.74 | 6.74 | 6.75 | 6.71 | 70,932 |
| August 25, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.7 | 460,316 |
| August 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 249,704 |
| August 21, 2025 | 6.69 | 6.74 | 6.74 | 6.75 | 6.69 | 405,306 |
| August 20, 2025 | 6.73 | 6.64 | 6.64 | 6.74 | 6.63 | 36,532 |
| August 19, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.69 | 69,485 |
| August 18, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 35,194 |
| August 17, 2025 | 6.7 | 6.69 | 6.69 | 6.75 | 6.6 | 221,720 |
| August 14, 2025 | 6.67 | 6.69 | 6.69 | 6.7 | 6.64 | 80,131 |
| August 13, 2025 | 6.6 | 6.62 | 6.62 | 6.67 | 6.6 | 97,414 |
| August 12, 2025 | 6.63 | 6.58 | 6.58 | 6.67 | 6.49 | 114,459 |
| August 11, 2025 | 6.72 | 6.61 | 6.61 | 6.75 | 6.61 | 77,878 |
| August 10, 2025 | 6.74 | 6.63 | 6.63 | 6.8 | 6.63 | 47,094 |
| August 07, 2025 | 6.63 | 6.7 | 6.7 | 6.73 | 6.6 | 80,783 |
| August 06, 2025 | 6.75 | 6.7 | 6.7 | 6.75 | 6.66 | 116,648 |
| August 05, 2025 | 6.84 | 6.79 | 6.79 | 6.84 | 6.7 | 324,812 |
| August 04, 2025 | 6.85 | 6.82 | 6.82 | 6.85 | 6.79 | 54,992 |
| August 03, 2025 | 6.8 | 6.8 | 6.8 | 6.8 | 6.68 | 150,649 |
| July 31, 2025 | 6.8 | 6.77 | 6.77 | 6.84 | 6.76 | 119,270 |
| July 30, 2025 | 6.74 | 6.81 | 6.81 | 6.85 | 6.63 | 298,508 |
| July 29, 2025 | 6.71 | 6.74 | 6.74 | 6.8 | 6.68 | 94,545 |
| July 28, 2025 | 6.8 | 6.78 | 6.78 | 6.88 | 6.72 | 993,750 |
| July 27, 2025 | 6.8 | 6.72 | 6.72 | 6.8 | 6.72 | 126,625 |
| July 24, 2025 | 6.77 | 6.8 | 6.8 | 6.83 | 6.77 | 224,967 |