24.43
-0.87(-3.44%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 25.3 | 24.4 | 24.4 | 25.3 | 24.35 | 260,181 |
| February 18, 2026 | 25.54 | 25.3 | 25.3 | 25.6 | 25.18 | 244,309 |
| February 17, 2026 | 26.62 | 25.54 | 25.54 | 26.72 | 25.52 | 404,572 |
| February 16, 2026 | 27.6 | 26.6 | 26.6 | 27.76 | 26.54 | 495,366 |
| February 15, 2026 | 25.72 | 27.66 | 27.66 | 28.16 | 25.72 | 960,514 |
| February 12, 2026 | 25.24 | 25.72 | 25.72 | 26.1 | 25.08 | 459,030 |
| February 11, 2026 | 25.14 | 25.2 | 25.2 | 25.46 | 24.61 | 389,583 |
| February 10, 2026 | 24.4 | 24.88 | 24.88 | 25.36 | 24.18 | 552,486 |
| February 09, 2026 | 24.11 | 24.28 | 24.28 | 24.3 | 23.81 | 209,790 |
| February 08, 2026 | 24.3 | 23.98 | 23.98 | 24.42 | 23.83 | 192,302 |
| February 05, 2026 | 24.62 | 23.96 | 23.96 | 24.74 | 23.87 | 346,555 |
| February 04, 2026 | 25 | 24.78 | 24.78 | 25.28 | 24.65 | 245,450 |
| February 03, 2026 | 25 | 25 | 25 | 25.36 | 24.87 | 212,983 |
| February 02, 2026 | 24.32 | 24.8 | 24.8 | 25 | 24 | 186,039 |
| February 01, 2026 | 25.48 | 24.6 | 24.6 | 25.5 | 24.52 | 164,316 |
| January 29, 2026 | 25.88 | 25.2 | 25.2 | 25.88 | 25.12 | 346,270 |
| January 28, 2026 | 26.24 | 25.64 | 25.64 | 26.32 | 25.64 | 282,792 |
| January 27, 2026 | 25.88 | 26.26 | 26.26 | 26.4 | 25.88 | 411,520 |
| January 26, 2026 | 25.86 | 25.88 | 25.88 | 26.26 | 25.5 | 409,284 |
| January 25, 2026 | 26.3 | 25.8 | 25.8 | 26.3 | 25.28 | 451,952 |
| January 22, 2026 | 24.42 | 25.8 | 25.8 | 26.48 | 24.42 | 743,868 |
| January 21, 2026 | 24.4 | 24.7 | 24.7 | 24.72 | 24.2 | 232,462 |
| January 20, 2026 | 24.8 | 24.38 | 24.38 | 25.14 | 24.3 | 319,207 |
| January 19, 2026 | 25.2 | 24.85 | 24.85 | 25.2 | 24.8 | 232,669 |
| January 18, 2026 | 24 | 25.14 | 25.14 | 25.6 | 24 | 737,986 |
| January 15, 2026 | 24.7 | 23.9 | 23.9 | 24.9 | 23.9 | 252,668 |
| January 14, 2026 | 24.97 | 24.7 | 24.7 | 25.64 | 24.61 | 523,161 |
| January 13, 2026 | 24.98 | 24.88 | 24.88 | 25.14 | 24.81 | 281,142 |
| January 12, 2026 | 24.7 | 24.91 | 24.91 | 25.16 | 24.63 | 339,653 |
| January 11, 2026 | 24.3 | 24.7 | 24.7 | 24.86 | 24.29 | 175,562 |
| January 08, 2026 | 24.34 | 24.17 | 24.17 | 24.65 | 24.15 | 226,603 |
| January 07, 2026 | 25.7 | 24.53 | 24.53 | 25.7 | 24.47 | 458,598 |
| January 06, 2026 | 24.5 | 24.74 | 24.74 | 25.28 | 24.4 | 457,844 |
| January 05, 2026 | 25.1 | 24.36 | 24.36 | 25.16 | 24.26 | 279,118 |
| January 04, 2026 | 25.5 | 24.85 | 24.85 | 25.5 | 24.78 | 229,853 |
| January 01, 2026 | 25.34 | 25.46 | 25.46 | 26.24 | 25.32 | 437,090 |
| December 31, 2025 | 25.18 | 25.34 | 25.34 | 25.74 | 25.06 | 259,836 |
| December 30, 2025 | 25.94 | 25 | 25 | 25.94 | 24.8 | 251,543 |
| December 29, 2025 | 25.98 | 25.94 | 25.94 | 26.34 | 25.76 | 170,406 |
| December 28, 2025 | 26.98 | 26.04 | 26.04 | 26.98 | 25.94 | 159,285 |
| December 25, 2025 | 26.32 | 26.78 | 26.78 | 27.9 | 26.1 | 417,100 |
| December 24, 2025 | 26.4 | 26.28 | 26.28 | 26.5 | 26.18 | 94,180 |
| December 23, 2025 | 26.36 | 26.3 | 26.3 | 27 | 26.3 | 255,496 |
| December 22, 2025 | 26.72 | 26.34 | 26.34 | 26.78 | 26.18 | 132,703 |
| December 21, 2025 | 26.06 | 26.78 | 26.78 | 27.28 | 26.06 | 285,165 |
| December 18, 2025 | 25.8 | 26.06 | 26.06 | 26.34 | 25.24 | 270,226 |
| December 17, 2025 | 25.74 | 25.7 | 25.7 | 25.92 | 25.44 | 75,018 |
| December 16, 2025 | 26.26 | 25.64 | 25.64 | 26.26 | 25.5 | 130,946 |
| December 15, 2025 | 25 | 26.12 | 26.12 | 26.24 | 25 | 237,142 |
| December 14, 2025 | 26.38 | 25 | 25 | 26.38 | 25 | 261,448 |
| December 11, 2025 | 26.4 | 26.38 | 26.38 | 26.48 | 26 | 180,172 |
| December 10, 2025 | 26.26 | 26.38 | 26.38 | 26.6 | 26.08 | 197,873 |
| December 09, 2025 | 26.3 | 26.14 | 26.14 | 26.4 | 26 | 139,429 |
| December 08, 2025 | 26.58 | 26.16 | 26.16 | 26.7 | 26.16 | 181,343 |
| December 07, 2025 | 26.74 | 26.48 | 26.48 | 26.96 | 26.14 | 250,621 |
| December 04, 2025 | 27 | 26.6 | 26.6 | 27.3 | 26.6 | 377,629 |
| December 03, 2025 | 26.1 | 27.16 | 27.16 | 27.18 | 25.9 | 514,988 |
| December 02, 2025 | 26.24 | 26 | 26 | 26.24 | 25.72 | 257,884 |
| December 01, 2025 | 25.98 | 26.04 | 26.04 | 26.7 | 25.58 | 255,051 |
| November 30, 2025 | 26.88 | 25.72 | 25.72 | 27.42 | 25.5 | 376,818 |