8.25
+(+%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| December 26, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| December 25, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| December 24, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| December 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 |
| December 22, 2024 | 6.62 | 6.63 | 6.63 | 6.78 | 6.57 | 1.27M |
| December 19, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 18, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 17, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 16, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 15, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 12, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 11, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 10, 2024 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| December 09, 2024 | 8.52 | 8.2 | 8.2 | 9.05 | 8.2 | 11.8M |
| December 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| December 05, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| December 04, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| December 03, 2024 | 8.16 | 8.25 | 8.25 | 8.35 | 8 | 520,516 |
| December 02, 2024 | 8.22 | 8.1 | 8.1 | 8.3 | 8.06 | 225,405 |
| December 01, 2024 | 8.35 | 8.22 | 8.22 | 8.48 | 8.15 | 306,034 |
| November 28, 2024 | 8.12 | 8.31 | 8.31 | 8.58 | 8.05 | 353,425 |
| November 27, 2024 | 8.11 | 8.2 | 8.2 | 8.29 | 7.86 | 534,404 |
| November 26, 2024 | 8.38 | 8 | 8 | 8.38 | 8 | 616,764 |
| November 25, 2024 | 8.54 | 8.25 | 8.25 | 8.78 | 8.25 | 959,136 |
| November 24, 2024 | 7.99 | 8.55 | 8.55 | 8.55 | 7.99 | 687,493 |
| November 21, 2024 | 7.99 | 8.07 | 8.07 | 8.17 | 7.8 | 522,739 |
| November 20, 2024 | 7.95 | 7.95 | 7.95 | 8.02 | 7.65 | 540,870 |
| November 19, 2024 | 7.8 | 7.82 | 7.82 | 7.99 | 7.4 | 908,784 |
| November 18, 2024 | 7.96 | 7.8 | 7.8 | 8.75 | 7.8 | 1.96M |
| November 17, 2024 | 7.2 | 7.24 | 7.24 | 7.35 | 7.01 | 188,939 |
| November 14, 2024 | 7.45 | 7.18 | 7.18 | 7.45 | 7.18 | 105,854 |
| November 13, 2024 | 7.3 | 7.3 | 7.3 | 7.7 | 7.23 | 109,957 |
| November 12, 2024 | 7.16 | 7.43 | 7.43 | 7.55 | 7.14 | 286,252 |
| November 11, 2024 | 7.14 | 7.3 | 7.3 | 7.4 | 7 | 1.23M |
| November 10, 2024 | 7.2 | 7.38 | 7.38 | 7.58 | 7.2 | 151,627 |
| November 07, 2024 | 6.9 | 7.55 | 7.55 | 7.69 | 6.88 | 421,332 |
| November 06, 2024 | 7.3 | 7 | 7 | 7.35 | 6.73 | 430,122 |
| November 05, 2024 | 7.29 | 7.24 | 7.24 | 7.36 | 6.85 | 337,676 |
| November 04, 2024 | 6.99 | 7 | 7 | 7.32 | 6.71 | 240,276 |
| November 03, 2024 | 6.7 | 7 | 7 | 7.2 | 6.32 | 252,576 |
| October 31, 2024 | 6.5 | 6.96 | 6.96 | 7.48 | 6.32 | 310,364 |
| October 30, 2024 | 6.24 | 6.28 | 6.28 | 6.5 | 6.2 | 48,640 |
| October 29, 2024 | 6.02 | 6.26 | 6.26 | 6.79 | 6 | 332,526 |
| October 28, 2024 | 7 | 6.19 | 6.19 | 7.56 | 5.99 | 413,913 |
| October 27, 2024 | 6.81 | 7.38 | 7.38 | 7.45 | 6.81 | 394,021 |
| October 24, 2024 | 5.65 | 7.21 | 7.21 | 7.21 | 5.65 | 444,531 |
| October 23, 2024 | 5.5 | 5.55 | 5.55 | 5.77 | 5.5 | 63,136 |
| October 22, 2024 | 5.76 | 5.5 | 5.5 | 5.76 | 5.4 | 374,124 |
| October 21, 2024 | 5.94 | 5.84 | 5.84 | 5.94 | 5.6 | 67,685 |
| October 20, 2024 | 5.55 | 5.85 | 5.85 | 5.99 | 5.55 | 123,905 |
| October 17, 2024 | 5.38 | 5.75 | 5.75 | 5.75 | 5.35 | 50,313 |
| October 16, 2024 | 5.32 | 5.35 | 5.35 | 5.39 | 5.32 | 27,783 |
| October 15, 2024 | 5.43 | 5.3 | 5.3 | 5.43 | 5.15 | 253,521 |
| October 14, 2024 | 5.43 | 5.5 | 5.5 | 5.54 | 5.28 | 99,510 |
| October 13, 2024 | 5.55 | 5.5 | 5.5 | 5.55 | 5.4 | 65,961 |
| October 10, 2024 | 5.44 | 5.4 | 5.4 | 5.44 | 5.36 | 29,595 |
| October 09, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2,570 |
| October 08, 2024 | 5.43 | 5.44 | 5.44 | 5.44 | 5.43 | 66,732 |
| October 07, 2024 | 5.5 | 5.49 | 5.49 | 5.5 | 5.31 | 66,732 |