9.79
-0.06(-0.61%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2026 | 8.77 | 8.46 | 8.46 | 8.77 | 8.35 | 279,507 |
| February 17, 2026 | 8.87 | 8.69 | 8.69 | 8.87 | 8.59 | 176,662 |
| February 16, 2026 | 8.99 | 8.86 | 8.86 | 8.99 | 8.81 | 68,374 |
| February 15, 2026 | 9.02 | 8.99 | 8.99 | 9.07 | 8.84 | 71,037 |
| February 12, 2026 | 8.9 | 9.1 | 9.1 | 9.19 | 8.9 | 145,395 |
| February 11, 2026 | 8.84 | 9 | 9 | 9.05 | 8.76 | 113,487 |
| February 10, 2026 | 9.01 | 8.87 | 8.87 | 9.07 | 8.87 | 128,935 |
| February 09, 2026 | 8.8 | 9.02 | 9.02 | 9.11 | 8.8 | 135,675 |
| February 08, 2026 | 8.9 | 8.84 | 8.84 | 8.94 | 8.7 | 95,323 |
| February 05, 2026 | 8.96 | 8.9 | 8.9 | 9.1 | 8.66 | 304,471 |
| February 04, 2026 | 8.96 | 8.86 | 8.86 | 9 | 8.68 | 192,481 |
| February 03, 2026 | 9 | 8.94 | 8.94 | 9.01 | 8.84 | 215,194 |
| February 02, 2026 | 8.61 | 8.97 | 8.97 | 9.31 | 8.56 | 569,341 |
| February 01, 2026 | 8.76 | 8.59 | 8.59 | 8.8 | 8.5 | 103,994 |
| January 29, 2026 | 8.88 | 8.79 | 8.79 | 8.89 | 8.73 | 139,884 |
| January 28, 2026 | 8.96 | 8.88 | 8.88 | 8.99 | 8.82 | 309,112 |
| January 27, 2026 | 9.11 | 8.95 | 8.95 | 9.12 | 8.94 | 326,087 |
| January 26, 2026 | 9.21 | 9.02 | 9.02 | 9.21 | 9.01 | 264,228 |
| January 25, 2026 | 9.25 | 9.18 | 9.18 | 9.3 | 9.14 | 184,201 |
| January 22, 2026 | 9.58 | 9.21 | 9.21 | 9.66 | 9.11 | 503,676 |
| January 21, 2026 | 10 | 9.5 | 9.5 | 10.69 | 9.5 | 1.2M |
| January 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
| January 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
| January 18, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
| January 15, 2026 | 9.81 | 9.79 | 9.79 | 9.89 | 9.78 | 24,012 |
| January 14, 2026 | 10 | 9.85 | 9.85 | 10 | 9.85 | 39,706 |
| January 13, 2026 | 10 | 9.97 | 9.97 | 10 | 9.84 | 29,905 |
| January 12, 2026 | 9.92 | 9.89 | 9.89 | 10 | 9.8 | 59,478 |
| January 11, 2026 | 10 | 10.05 | 10.05 | 10.05 | 9.9 | 17,084 |
| January 08, 2026 | 10.1 | 9.96 | 9.96 | 10.1 | 9.96 | 19,829 |
| January 07, 2026 | 10.2 | 10.05 | 10.05 | 10.25 | 10 | 40,446 |
| January 06, 2026 | 9.83 | 9.89 | 9.89 | 9.9 | 9.8 | 42,587 |
| January 05, 2026 | 10 | 9.9 | 9.9 | 10 | 9.9 | 7,397 |
| January 04, 2026 | 10 | 10 | 10 | 10 | 9.74 | 29,772 |
| January 01, 2026 | 10.3 | 10.05 | 10.05 | 10.3 | 9.82 | 29,605 |
| December 31, 2025 | 10.48 | 10 | 10 | 10.71 | 10 | 50,828 |
| December 30, 2025 | 10.1 | 9.53 | 9.53 | 10.56 | 9.53 | 50,061 |
| December 29, 2025 | 10.15 | 10.2 | 10.2 | 10.29 | 9.93 | 12,088 |
| December 28, 2025 | 10.1 | 9.92 | 9.92 | 10.28 | 9.9 | 25,344 |
| December 25, 2025 | 9.79 | 10.25 | 10.25 | 10.8 | 9.79 | 21,620 |
| December 24, 2025 | 10.3 | 9.5 | 9.5 | 10.3 | 9.4 | 37,372 |
| December 23, 2025 | 9.62 | 9.92 | 9.92 | 9.92 | 9.62 | 3,653 |
| December 22, 2025 | 9.99 | 9.39 | 9.39 | 10.38 | 9.22 | 53,177 |
| December 21, 2025 | 10 | 9.81 | 9.81 | 10.42 | 9.8 | 61,036 |
| December 18, 2025 | 10.72 | 9.85 | 9.85 | 10.72 | 9.8 | 66,154 |
| December 17, 2025 | 10.27 | 10.21 | 10.21 | 10.3 | 10.16 | 63,006 |
| December 16, 2025 | 10.82 | 10.33 | 10.33 | 10.82 | 10.33 | 21,263 |
| December 15, 2025 | 10.73 | 10.44 | 10.44 | 10.73 | 10.44 | 13,521 |
| December 14, 2025 | 10.8 | 10.5 | 10.5 | 10.95 | 10.5 | 3,999 |
| December 11, 2025 | 11 | 10.45 | 10.45 | 11 | 10.45 | 100,048 |
| December 10, 2025 | 11.2 | 10.66 | 10.66 | 11.2 | 10.61 | 185,487 |
| December 09, 2025 | 11.55 | 11.01 | 11.01 | 11.6 | 11 | 137,496 |
| December 08, 2025 | 11.9 | 11.5 | 11.5 | 11.9 | 11.5 | 27,611 |
| December 07, 2025 | 11.49 | 11.84 | 11.84 | 12.15 | 11.49 | 52,133 |
| December 04, 2025 | 11.15 | 11 | 11 | 11.2 | 11 | 7,687 |
| December 03, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 930 |
| December 02, 2025 | 11.5 | 11.03 | 11.03 | 11.5 | 11.03 | 7,375 |
| December 01, 2025 | 11.7 | 11.49 | 11.49 | 11.7 | 11.15 | 79,300 |
| November 30, 2025 | 11.6 | 11.48 | 11.48 | 11.65 | 11.48 | 10,289 |
| November 27, 2025 | 11.49 | 11.52 | 11.52 | 11.52 | 11.35 | 3,930 |