6.09
+0.09(+1.50%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 6 | 6 | 6 | 6 | 6 | 118 |
| September 03, 2025 | 6 | 6 | 6 | 6 | 6 | 2,375 |
| September 02, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | 32,837 |
| September 01, 2025 | 6.29 | 6.3 | 6.3 | 6.3 | 6.29 | 8,550 |
| August 31, 2025 | 6.09 | 6.3 | 6.3 | 6.3 | 6 | 17,320 |
| August 28, 2025 | 6 | 6.12 | 6.12 | 6.12 | 5.99 | 42,712 |
| August 27, 2025 | 6.71 | 5.92 | 5.92 | 6.71 | 5.91 | 314,273 |
| August 26, 2025 | 6.92 | 7 | 7 | 7.26 | 6.92 | 35,087 |
| August 25, 2025 | 6.9 | 7 | 7 | 7.16 | 6.9 | 29,182 |
| August 24, 2025 | 6.9 | 7.31 | 7.31 | 7.31 | 6.87 | 40,473 |
| August 21, 2025 | 6.82 | 6.98 | 6.98 | 7.24 | 6.7 | 67,674 |
| August 20, 2025 | 6.89 | 6.81 | 6.81 | 7.79 | 6.8 | 51,154 |
| August 19, 2025 | 7.02 | 6.9 | 6.9 | 7.04 | 6.9 | 22,602 |
| August 18, 2025 | 7.21 | 7.06 | 7.06 | 7.21 | 7.02 | 9,434 |
| August 17, 2025 | 6.57 | 7.15 | 7.15 | 7.15 | 6.57 | 37,070 |
| August 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| August 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 |
| August 12, 2025 | 6.96 | 6.78 | 6.78 | 6.97 | 6.78 | 14,182 |
| August 11, 2025 | 7.02 | 6.87 | 6.87 | 7.11 | 6.87 | 23,388 |
| August 10, 2025 | 7.04 | 7.03 | 7.03 | 7.18 | 7.03 | 16,572 |
| August 07, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 665 |
| August 06, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
| August 05, 2025 | 7.22 | 7.02 | 7.02 | 7.22 | 7.02 | 5,944 |
| August 04, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 583 |
| August 03, 2025 | 7.35 | 7.1 | 7.1 | 7.35 | 7.1 | 18,003 |
| July 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1,200 |
| July 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4,805 |
| July 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,500 |
| July 28, 2025 | 7.4 | 7.3 | 7.3 | 7.4 | 7.3 | 4,781 |
| July 27, 2025 | 7.72 | 7.37 | 7.37 | 7.72 | 7.37 | 9,756 |
| July 24, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0 |
| July 23, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 8,500 |
| July 22, 2025 | 7.6 | 7.5 | 7.5 | 7.6 | 7.5 | 2,566 |
| July 21, 2025 | 7.51 | 7.5 | 7.5 | 7.51 | 7.5 | 225 |
| July 20, 2025 | 7.51 | 7.5 | 7.5 | 7.51 | 7.5 | 80 |
| July 17, 2025 | 7.51 | 7.5 | 7.5 | 7.51 | 7.5 | 6,170 |
| July 16, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| July 15, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 1 |
| July 14, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| July 13, 2025 | 7.77 | 7.9 | 7.9 | 8.28 | 7.77 | 9,563 |
| July 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2,574 |
| July 09, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1 |
| July 08, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 8,651 |
| July 07, 2025 | 7.77 | 7.52 | 7.52 | 7.77 | 7.52 | 1,598 |
| July 06, 2025 | 7.3 | 7.5 | 7.5 | 7.5 | 7.3 | 5,686 |
| July 03, 2025 | 7.14 | 7.2 | 7.2 | 7.24 | 7.11 | 27,621 |
| July 02, 2025 | 7.02 | 7.4 | 7.4 | 7.4 | 7.02 | 4,283 |
| July 01, 2025 | 7.31 | 7.14 | 7.14 | 7.31 | 7.14 | 8,302 |
| June 30, 2025 | 7.32 | 7.31 | 7.31 | 7.32 | 7.25 | 10,675 |
| June 29, 2025 | 7.5 | 7.5 | 7.5 | 7.52 | 7.33 | 22,420 |
| June 26, 2025 | 7.59 | 7.78 | 7.78 | 8 | 7.59 | 25,422 |
| June 25, 2025 | 7.81 | 7.6 | 7.6 | 7.81 | 7.6 | 6,830 |
| June 24, 2025 | 7.57 | 7.75 | 7.75 | 7.8 | 7.52 | 46,172 |
| June 23, 2025 | 7.49 | 7.61 | 7.61 | 8 | 7.49 | 45,038 |
| June 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2,298 |
| June 19, 2025 | 7.55 | 7.75 | 7.75 | 7.94 | 7.45 | 31,711 |
| June 18, 2025 | 7.85 | 7.5 | 7.5 | 7.85 | 7.5 | 40,205 |
| June 17, 2025 | 7.5 | 7.47 | 7.47 | 8 | 7.47 | 80,797 |
| June 16, 2025 | 7.17 | 7.8 | 7.8 | 7.8 | 7.17 | 17,555 |
| June 15, 2025 | 8.2 | 7.74 | 7.74 | 8.2 | 7.41 | 10,828 |