9.80
-0.1(-1.01%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.86 | 9.8 | 9.8 | 9.99 | 9.5 | 255,582 |
| August 17, 2025 | 9.6 | 9.9 | 9.9 | 10.67 | 9.26 | 454,833 |
| August 14, 2025 | 9 | 9.79 | 9.79 | 9.89 | 9 | 627,134 |
| August 13, 2025 | 8.2 | 9.78 | 9.78 | 10.02 | 8.2 | 1.09M |
| August 12, 2025 | 8.1 | 7.89 | 7.89 | 8.1 | 7.89 | 6,581 |
| August 11, 2025 | 8.11 | 8.1 | 8.1 | 8.11 | 8.1 | 14,202 |
| August 10, 2025 | 8.44 | 8.1 | 8.1 | 8.44 | 8.1 | 1 |
| August 07, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 230 |
| August 06, 2025 | 8.44 | 8.1 | 8.1 | 8.44 | 8.1 | 3,823 |
| August 05, 2025 | 8.38 | 8.4 | 8.4 | 8.4 | 8.38 | 6,851 |
| August 04, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 12 |
| August 03, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1,969 |
| July 31, 2025 | 8.48 | 8.4 | 8.4 | 8.48 | 8.4 | 1 |
| July 30, 2025 | 8.48 | 8.4 | 8.4 | 8.48 | 8.4 | 12,004 |
| July 29, 2025 | 8.48 | 8.47 | 8.47 | 8.49 | 8.46 | 9,356 |
| July 28, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 3,054 |
| July 27, 2025 | 8.14 | 8.08 | 8.08 | 8.32 | 8.08 | 74,480 |
| July 24, 2025 | 8.33 | 8.35 | 8.35 | 8.95 | 8.1 | 10 |
| July 23, 2025 | 8.33 | 8.35 | 8.35 | 8.95 | 8.1 | 10 |
| July 22, 2025 | 8.33 | 8.35 | 8.35 | 8.95 | 8.1 | 34,581 |
| July 21, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1,076 |
| July 20, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.34 | 1,541 |
| July 17, 2025 | 8.35 | 8.58 | 8.58 | 8.59 | 8.31 | 6,609 |
| July 16, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 1,410 |
| July 15, 2025 | 8.58 | 8.6 | 8.6 | 8.6 | 8.58 | 1,501 |
| July 14, 2025 | 8.38 | 8.42 | 8.42 | 8.42 | 8.38 | 3,736 |
| July 13, 2025 | 8.45 | 8.53 | 8.53 | 8.53 | 8.45 | 9,556 |
| July 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1,814 |
| July 09, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.32 | 10,356 |
| July 08, 2025 | 8.74 | 8.51 | 8.51 | 8.74 | 8.51 | 5,257 |
| July 07, 2025 | 8.86 | 8.75 | 8.75 | 8.86 | 8.75 | 16,955 |
| July 06, 2025 | 9.15 | 9 | 9 | 9.15 | 8.9 | 17,230 |
| July 03, 2025 | 9.19 | 9.5 | 9.5 | 9.5 | 9.19 | 3 |
| July 02, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| July 01, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| June 30, 2025 | 9.19 | 9.5 | 9.5 | 9.5 | 9.19 | 89,742 |
| June 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | 54,057 |
| June 26, 2025 | 9.18 | 9.19 | 9.19 | 9.19 | 9.18 | 12,534 |
| June 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3,524 |
| June 24, 2025 | 9.28 | 9.3 | 9.3 | 9.3 | 9.28 | 2,516 |
| June 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2,675 |
| June 22, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 97 |
| June 19, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 2,829 |
| June 18, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 2,830 |
| June 17, 2025 | 8.49 | 9.11 | 9.11 | 9.11 | 8.49 | 2 |
| June 16, 2025 | 8.49 | 9.11 | 9.11 | 9.11 | 8.49 | 11,874 |
| June 15, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.3 | 5,315 |
| June 12, 2025 | 8.37 | 8.78 | 8.78 | 8.78 | 8.35 | 4,510 |
| June 11, 2025 | 8.5 | 8.39 | 8.39 | 8.5 | 8.35 | 7,453 |
| June 02, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.43 | 30,343 |
| June 01, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.5 | 7,278 |
| May 29, 2025 | 8.5 | 8.95 | 8.95 | 8.95 | 8.5 | 23,135 |
| May 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 5,265 |
| May 27, 2025 | 8.41 | 8.8 | 8.8 | 8.8 | 8.41 | 1,721 |
| May 26, 2025 | 8.61 | 8.5 | 8.5 | 8.61 | 8.5 | 144,157 |
| May 25, 2025 | 8.77 | 8.65 | 8.65 | 8.77 | 8.65 | 2,282 |
| May 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1,215 |
| May 21, 2025 | 8.59 | 9.25 | 9.25 | 9.25 | 8.57 | 16 |
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| May 19, 2025 | 8.59 | 9.25 | 9.25 | 9.25 | 8.57 | 11,899 |