Saudi - Delayed Quote SAR
Riyad Bank (1010.SR)
29.10
+0.35
+(1.22%)
As of 12:07:13 PM GMT+3. Market Open.
Currency in SAR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 28.75 | 29.15 | 28.65 | 29.10 | 29.10 | 777,059 |
| May 14, 2025 | 29.55 | 29.60 | 28.75 | 28.75 | 28.75 | 3,819,265 |
| May 13, 2025 | 29.70 | 29.75 | 29.35 | 29.70 | 29.70 | 2,052,077 |
| May 12, 2025 | 29.40 | 30.00 | 29.30 | 29.75 | 29.75 | 1,990,175 |
| May 11, 2025 | 29.20 | 29.40 | 29.00 | 29.40 | 29.40 | 878,911 |
| May 8, 2025 | 29.25 | 29.35 | 28.90 | 29.10 | 29.10 | 2,287,625 |
| May 7, 2025 | 29.10 | 29.30 | 29.00 | 29.10 | 29.10 | 1,923,001 |
| May 6, 2025 | 29.20 | 29.35 | 28.75 | 29.05 | 29.05 | 2,535,680 |
| May 5, 2025 | 29.45 | 29.70 | 29.00 | 29.20 | 29.20 | 4,421,854 |
| May 4, 2025 | 30.40 | 30.55 | 29.50 | 29.60 | 29.60 | 1,641,806 |
| May 1, 2025 | 30.80 | 30.80 | 30.00 | 30.30 | 30.30 | 1,835,313 |
| Apr 30, 2025 | 30.75 | 31.05 | 30.65 | 30.75 | 30.75 | 1,862,652 |
| Apr 29, 2025 | 31.30 | 31.60 | 30.75 | 30.75 | 30.75 | 1,957,959 |
| Apr 28, 2025 | 31.35 | 31.75 | 31.25 | 31.25 | 31.25 | 1,891,879 |
| Apr 27, 2025 | 31.50 | 31.55 | 31.20 | 31.35 | 31.35 | 441,978 |
| Apr 24, 2025 | 31.60 | 31.90 | 31.15 | 31.30 | 31.30 | 3,209,525 |
| Apr 23, 2025 | 31.10 | 31.55 | 31.10 | 31.55 | 31.55 | 1,834,895 |
| Apr 22, 2025 | 30.20 | 31.10 | 30.10 | 30.95 | 30.95 | 3,300,639 |
| Apr 21, 2025 | 30.60 | 30.90 | 30.15 | 30.15 | 30.15 | 1,971,261 |
| Apr 20, 2025 | 30.50 | 30.60 | 30.40 | 30.40 | 30.40 | 536,277 |
| Apr 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Apr 16, 2025 | 30.60 | 30.90 | 30.25 | 30.50 | 30.50 | 1,984,177 |
| Apr 15, 2025 | 30.45 | 30.80 | 30.30 | 30.80 | 30.80 | 2,176,079 |
| Apr 14, 2025 | 0.9 Dividend | |||||
| Apr 14, 2025 | 32.10 | 32.10 | 30.40 | 30.45 | 30.45 | 5,734,772 |
| Apr 13, 2025 | 31.30 | 32.15 | 31.05 | 32.15 | 31.25 | 2,085,798 |
| Apr 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | - |
| Apr 9, 2025 | 29.70 | 30.35 | 28.95 | 29.00 | 28.19 | 2,611,987 |
| Apr 8, 2025 | 29.75 | 30.80 | 29.75 | 29.90 | 29.06 | 4,237,754 |
| Apr 7, 2025 | 29.20 | 29.65 | 28.40 | 29.35 | 28.53 | 5,559,109 |
| Apr 6, 2025 | 30.00 | 30.95 | 29.35 | 29.40 | 28.58 | 2,901,976 |
| Apr 3, 2025 | 31.80 | 33.00 | 31.80 | 32.60 | 31.69 | 3,489,099 |
| Mar 27, 2025 | 32.45 | 33.20 | 32.45 | 32.95 | 32.03 | 5,467,704 |
| Mar 26, 2025 | 31.00 | 33.15 | 31.00 | 32.50 | 31.59 | 7,457,153 |
| Mar 25, 2025 | 31.50 | 31.50 | 30.85 | 30.90 | 30.03 | 1,396,794 |
| Mar 24, 2025 | 30.70 | 31.25 | 30.30 | 31.05 | 30.18 | 1,433,334 |
| Mar 23, 2025 | 30.90 | 31.40 | 30.40 | 30.40 | 29.55 | 736,245 |
| Mar 20, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.08 | - |
| Mar 19, 2025 | 30.60 | 30.95 | 30.55 | 30.95 | 30.08 | 1,905,904 |
| Mar 18, 2025 | 30.25 | 30.65 | 30.15 | 30.60 | 29.74 | 1,483,116 |
| Mar 17, 2025 | 29.80 | 30.35 | 29.80 | 30.35 | 29.50 | 1,901,470 |
| Mar 16, 2025 | 29.65 | 29.90 | 29.60 | 29.90 | 29.06 | 665,861 |
| Mar 13, 2025 | 29.75 | 30.00 | 29.45 | 29.75 | 28.92 | 1,444,143 |
| Mar 12, 2025 | 29.60 | 29.90 | 29.35 | 29.75 | 28.92 | 3,591,472 |
| Mar 11, 2025 | 30.35 | 30.35 | 29.40 | 29.45 | 28.63 | 3,022,526 |
| Mar 10, 2025 | 29.40 | 30.40 | 29.15 | 30.40 | 29.55 | 6,569,170 |
| Mar 9, 2025 | 29.15 | 29.55 | 29.10 | 29.10 | 28.29 | 856,263 |
| Mar 6, 2025 | 29.90 | 29.90 | 29.05 | 29.35 | 28.53 | 3,559,396 |
| Mar 5, 2025 | 30.15 | 30.25 | 29.70 | 30.00 | 29.16 | 1,853,229 |
| Mar 4, 2025 | 29.90 | 30.70 | 29.65 | 30.00 | 29.16 | 4,541,924 |
| Mar 3, 2025 | 28.75 | 29.90 | 28.75 | 29.90 | 29.06 | 3,467,112 |
| Mar 2, 2025 | 29.70 | 29.75 | 28.50 | 28.50 | 27.70 | 1,128,756 |
| Feb 27, 2025 | 29.60 | 29.85 | 29.30 | 29.50 | 28.67 | 4,227,891 |
| Feb 26, 2025 | 29.95 | 29.95 | 29.50 | 29.85 | 29.01 | 2,319,614 |
| Feb 25, 2025 | 29.95 | 29.95 | 29.35 | 29.80 | 28.97 | 3,155,319 |
| Feb 24, 2025 | 29.65 | 30.30 | 29.55 | 29.70 | 28.87 | 5,839,629 |
| Feb 20, 2025 | 29.05 | 30.00 | 29.05 | 29.60 | 28.77 | 7,774,297 |
| Feb 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.29 | - |
| Feb 18, 2025 | 29.20 | 29.45 | 29.10 | 29.10 | 28.29 | 2,107,702 |
| Feb 17, 2025 | 29.40 | 29.50 | 29.00 | 29.20 | 28.38 | 1,937,337 |
| Feb 16, 2025 | 29.30 | 29.60 | 29.30 | 29.60 | 28.77 | 1,381,727 |
| Feb 13, 2025 | 29.15 | 29.55 | 29.05 | 29.45 | 28.63 | 1,368,804 |
| Feb 12, 2025 | 29.05 | 29.25 | 29.00 | 29.15 | 28.33 | 2,158,238 |
| Feb 11, 2025 | 29.40 | 29.55 | 29.05 | 29.05 | 28.24 | 1,948,502 |
| Feb 10, 2025 | 29.05 | 29.65 | 29.05 | 29.55 | 28.72 | 3,348,771 |
| Feb 9, 2025 | 29.20 | 29.35 | 28.95 | 29.05 | 28.24 | 823,829 |
| Feb 6, 2025 | 29.35 | 29.35 | 28.90 | 29.20 | 28.38 | 3,343,315 |
| Feb 5, 2025 | 29.55 | 29.75 | 29.20 | 29.35 | 28.53 | 3,770,676 |
| Feb 4, 2025 | 29.35 | 29.65 | 29.15 | 29.65 | 28.82 | 2,130,721 |
| Feb 3, 2025 | 29.50 | 29.70 | 29.30 | 29.60 | 28.77 | 1,516,951 |
| Feb 2, 2025 | 29.20 | 29.60 | 29.20 | 29.50 | 28.67 | 846,574 |
| Jan 30, 2025 | 29.00 | 29.40 | 28.80 | 29.30 | 28.48 | 2,178,262 |
| Jan 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.48 | - |
| Jan 28, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.48 | - |
| Jan 27, 2025 | 29.55 | 29.65 | 29.15 | 29.30 | 28.48 | 1,611,598 |
| Jan 26, 2025 | 29.60 | 29.85 | 29.40 | 29.40 | 28.58 | 706,833 |
| Jan 23, 2025 | 29.60 | 29.75 | 29.45 | 29.60 | 28.77 | 3,565,350 |
| Jan 22, 2025 | 29.50 | 29.90 | 29.45 | 29.60 | 28.77 | 2,735,307 |
| Jan 21, 2025 | 29.05 | 29.70 | 28.90 | 29.65 | 28.82 | 3,093,598 |
| Jan 20, 2025 | 29.50 | 29.65 | 29.05 | 29.05 | 28.24 | 1,945,767 |
| Jan 19, 2025 | 28.85 | 29.50 | 28.85 | 29.50 | 28.67 | 2,154,006 |
| Jan 16, 2025 | 28.50 | 29.00 | 28.30 | 28.85 | 28.04 | 6,526,594 |
| Jan 15, 2025 | 28.50 | 28.95 | 28.40 | 28.50 | 27.70 | 5,297,069 |
| Jan 14, 2025 | 28.25 | 28.75 | 28.00 | 28.50 | 27.70 | 3,267,422 |
| Jan 13, 2025 | 28.00 | 28.15 | 27.80 | 28.00 | 27.22 | 1,882,112 |
| Jan 12, 2025 | 28.10 | 28.15 | 27.85 | 27.95 | 27.17 | 354,678 |
| Jan 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.83 | - |
| Jan 8, 2025 | 27.85 | 28.25 | 27.45 | 27.60 | 26.83 | 2,455,628 |
| Jan 7, 2025 | 27.65 | 28.25 | 27.65 | 27.85 | 27.07 | 2,037,765 |
| Jan 6, 2025 | 27.85 | 28.10 | 27.65 | 27.85 | 27.07 | 1,008,136 |
| Jan 5, 2025 | 28.00 | 28.10 | 27.60 | 27.60 | 26.83 | 446,771 |
| Jan 2, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 27.22 | 954,474 |
| Jan 1, 2025 | 28.65 | 28.65 | 28.40 | 28.45 | 27.65 | 163,362 |
| Dec 31, 2024 | 28.75 | 28.85 | 28.45 | 28.60 | 27.80 | 686,779 |
| Dec 30, 2024 | 27.75 | 28.75 | 27.75 | 28.45 | 27.65 | 1,488,962 |
| Dec 29, 2024 | 27.60 | 27.95 | 27.55 | 27.95 | 27.17 | 1,162,722 |
| Dec 26, 2024 | 27.80 | 27.80 | 27.60 | 27.75 | 26.97 | 323,838 |
| Dec 25, 2024 | 28.00 | 28.10 | 27.75 | 27.80 | 27.02 | 751,444 |
| Dec 24, 2024 | 28.20 | 28.25 | 27.95 | 28.00 | 27.22 | 776,172 |
| Dec 23, 2024 | 27.90 | 28.25 | 27.55 | 28.20 | 27.41 | 2,692,865 |
| Dec 22, 2024 | 28.40 | 28.45 | 27.70 | 27.90 | 27.12 | 530,602 |
| Dec 19, 2024 | 28.00 | 28.50 | 27.80 | 28.40 | 27.60 | 3,678,719 |
| Dec 18, 2024 | 28.00 | 28.30 | 27.90 | 28.30 | 27.51 | 663,538 |
| Dec 17, 2024 | 28.30 | 28.60 | 27.95 | 28.20 | 27.41 | 1,375,439 |
| Dec 16, 2024 | 28.05 | 28.80 | 28.00 | 28.50 | 27.70 | 4,000,294 |
| Dec 15, 2024 | 28.55 | 28.85 | 28.10 | 28.10 | 27.31 | 555,016 |
| Dec 12, 2024 | 28.75 | 29.40 | 28.65 | 28.70 | 27.90 | 3,159,464 |
| Dec 11, 2024 | 28.80 | 29.10 | 28.60 | 28.75 | 27.95 | 3,464,866 |
| Dec 10, 2024 | 28.20 | 29.15 | 28.15 | 28.80 | 27.99 | 4,504,581 |
| Dec 9, 2024 | 27.40 | 28.30 | 27.30 | 28.20 | 27.41 | 3,790,999 |
| Dec 8, 2024 | 27.60 | 27.80 | 27.40 | 27.40 | 26.63 | 581,092 |
| Dec 5, 2024 | 26.60 | 27.70 | 26.55 | 27.65 | 26.88 | 4,272,898 |
| Dec 4, 2024 | 26.75 | 26.75 | 26.45 | 26.70 | 25.95 | 1,820,903 |
| Dec 3, 2024 | 26.35 | 26.85 | 26.35 | 26.75 | 26.00 | 3,719,375 |
| Dec 2, 2024 | 26.35 | 26.35 | 26.00 | 26.35 | 25.61 | 1,664,612 |
| Dec 1, 2024 | 26.30 | 26.35 | 26.00 | 26.25 | 25.52 | 2,260,178 |
| Nov 28, 2024 | 26.30 | 26.35 | 26.00 | 26.25 | 25.52 | 2,260,178 |
| Nov 27, 2024 | 26.55 | 26.75 | 26.00 | 26.05 | 25.32 | 1,991,845 |
| Nov 26, 2024 | 26.60 | 26.60 | 26.30 | 26.55 | 25.81 | 968,560 |
| Nov 25, 2024 | 26.55 | 26.70 | 26.50 | 26.60 | 25.86 | 4,529,057 |
| Nov 24, 2024 | 26.35 | 26.60 | 26.35 | 26.60 | 25.86 | 395,652 |
| Nov 21, 2024 | 26.60 | 26.75 | 26.25 | 26.60 | 25.86 | 2,620,543 |
| Nov 20, 2024 | 26.50 | 26.60 | 26.35 | 26.60 | 25.86 | 1,103,439 |
| Nov 19, 2024 | 26.20 | 26.50 | 26.05 | 26.50 | 25.76 | 3,245,295 |
| Nov 18, 2024 | 26.15 | 26.35 | 25.85 | 26.20 | 25.47 | 1,842,752 |
| Nov 17, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.47 | - |
| Nov 14, 2024 | 26.20 | 26.35 | 25.70 | 26.20 | 25.47 | 3,225,181 |
| Nov 13, 2024 | 26.70 | 26.70 | 25.90 | 26.10 | 25.37 | 2,173,881 |
| Nov 12, 2024 | 26.60 | 26.95 | 26.55 | 26.70 | 25.95 | 2,396,252 |
| Nov 11, 2024 | 26.45 | 27.00 | 26.30 | 26.80 | 26.05 | 3,624,821 |
| Nov 10, 2024 | 26.25 | 26.60 | 26.15 | 26.40 | 25.66 | 1,077,384 |
| Nov 7, 2024 | 25.90 | 26.45 | 25.75 | 26.30 | 25.56 | 3,788,691 |
| Nov 6, 2024 | 25.80 | 26.05 | 25.55 | 25.85 | 25.13 | 1,853,778 |
| Nov 5, 2024 | 25.40 | 25.60 | 25.25 | 25.55 | 24.83 | 1,412,672 |
| Nov 4, 2024 | 25.60 | 25.60 | 25.00 | 25.55 | 24.83 | 2,247,902 |
| Nov 3, 2024 | 25.75 | 25.75 | 25.45 | 25.60 | 24.88 | 867,923 |
| Oct 31, 2024 | 25.75 | 25.80 | 25.40 | 25.75 | 25.03 | 1,514,663 |
| Oct 30, 2024 | 25.95 | 25.95 | 25.50 | 25.75 | 25.03 | 1,193,207 |
| Oct 29, 2024 | 25.90 | 26.15 | 25.55 | 25.95 | 25.22 | 3,069,127 |
| Oct 28, 2024 | 26.10 | 26.10 | 25.80 | 25.80 | 25.08 | 1,638,196 |
| Oct 27, 2024 | 25.40 | 26.30 | 25.40 | 26.00 | 25.27 | 1,376,550 |
| Oct 24, 2024 | 25.05 | 25.45 | 24.72 | 25.45 | 24.74 | 2,439,172 |
| Oct 23, 2024 | 25.35 | 25.50 | 24.94 | 25.20 | 24.49 | 2,733,548 |
| Oct 22, 2024 | 24.84 | 25.35 | 24.76 | 25.35 | 24.64 | 6,295,878 |
| Oct 21, 2024 | 24.70 | 25.00 | 24.56 | 24.84 | 24.14 | 6,676,931 |
| Oct 20, 2024 | 24.34 | 24.40 | 24.16 | 24.30 | 23.62 | 648,491 |
| Oct 17, 2024 | 24.66 | 24.66 | 24.30 | 24.40 | 23.72 | 1,565,227 |
| Oct 16, 2024 | 24.64 | 24.78 | 24.54 | 24.60 | 23.91 | 2,224,958 |
| Oct 15, 2024 | 24.42 | 24.70 | 24.14 | 24.60 | 23.91 | 2,893,648 |
| Oct 14, 2024 | 24.56 | 24.60 | 24.30 | 24.42 | 23.74 | 1,613,917 |
| Oct 13, 2024 | 24.48 | 24.70 | 24.46 | 24.56 | 23.87 | 598,010 |
| Oct 10, 2024 | 24.42 | 24.48 | 24.32 | 24.44 | 23.76 | 1,314,226 |
| Oct 9, 2024 | 24.48 | 24.48 | 24.26 | 24.42 | 23.74 | 1,624,245 |
| Oct 8, 2024 | 24.50 | 24.60 | 24.24 | 24.48 | 23.79 | 5,861,270 |
| Oct 7, 2024 | 24.38 | 24.52 | 24.16 | 24.34 | 23.66 | 6,307,139 |
| Oct 6, 2024 | 24.24 | 24.42 | 23.88 | 24.42 | 23.74 | 918,508 |
| Oct 3, 2024 | 24.44 | 24.50 | 23.90 | 24.24 | 23.56 | 4,426,635 |
| Oct 2, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.26 | - |
| Oct 1, 2024 | 24.82 | 24.96 | 24.60 | 24.96 | 24.26 | 2,490,405 |
| Sep 30, 2024 | 25.40 | 25.45 | 24.72 | 24.92 | 24.22 | 3,718,712 |
| Sep 29, 2024 | 25.60 | 25.80 | 24.96 | 25.05 | 24.35 | 2,234,731 |
| Sep 26, 2024 | 25.60 | 25.80 | 25.45 | 25.80 | 25.08 | 2,971,198 |
| Sep 25, 2024 | 25.55 | 25.60 | 25.30 | 25.60 | 24.88 | 1,955,442 |
| Sep 24, 2024 | 25.55 | 25.70 | 25.35 | 25.70 | 24.98 | 4,161,982 |
| Sep 22, 2024 | 25.75 | 25.75 | 25.25 | 25.40 | 24.69 | 1,926,105 |
| Sep 19, 2024 | 25.00 | 25.70 | 24.74 | 25.55 | 24.83 | 9,902,930 |
| Sep 18, 2024 | 24.50 | 25.05 | 24.44 | 24.94 | 24.24 | 4,718,195 |
| Sep 17, 2024 | 24.42 | 24.60 | 24.30 | 24.58 | 23.89 | 3,141,694 |
| Sep 16, 2024 | 24.50 | 24.52 | 24.36 | 24.40 | 23.72 | 1,966,315 |
| Sep 15, 2024 | 24.50 | 24.60 | 24.42 | 24.42 | 23.74 | 1,139,403 |
| Sep 12, 2024 | 24.82 | 24.92 | 24.46 | 24.50 | 23.81 | 3,228,631 |
| Sep 11, 2024 | 25.05 | 25.15 | 24.58 | 24.60 | 23.91 | 2,305,536 |
| Sep 10, 2024 | 25.45 | 25.55 | 24.94 | 25.20 | 24.49 | 3,593,845 |
| Sep 9, 2024 | 25.60 | 25.75 | 25.10 | 25.35 | 24.64 | 7,775,869 |
| Sep 8, 2024 | 25.75 | 25.90 | 25.35 | 25.90 | 25.17 | 1,097,031 |
| Sep 5, 2024 | 25.75 | 26.10 | 25.55 | 25.95 | 25.22 | 2,516,302 |
| Sep 4, 2024 | 25.65 | 25.70 | 25.30 | 25.65 | 24.93 | 1,897,333 |
| Sep 3, 2024 | 26.00 | 26.00 | 25.65 | 25.90 | 25.17 | 1,359,100 |
| Sep 2, 2024 | 26.30 | 26.40 | 25.85 | 25.95 | 25.22 | 2,002,996 |
| Sep 1, 2024 | 26.00 | 26.30 | 25.90 | 26.30 | 25.56 | 949,982 |
| Aug 29, 2024 | 26.10 | 26.10 | 25.60 | 25.80 | 25.08 | 3,977,121 |
| Aug 28, 2024 | 26.50 | 26.60 | 25.90 | 26.10 | 25.37 | 2,350,830 |
| Aug 27, 2024 | 27.00 | 27.00 | 26.45 | 26.45 | 25.71 | 14,955,138 |
| Aug 26, 2024 | 26.65 | 26.95 | 26.20 | 26.95 | 26.20 | 9,320,098 |
| Aug 25, 2024 | 26.50 | 27.30 | 26.45 | 26.70 | 25.95 | 2,035,349 |
| Aug 22, 2024 | 25.95 | 26.45 | 25.70 | 26.35 | 25.61 | 4,299,965 |
| Aug 21, 2024 | 25.45 | 26.10 | 25.40 | 25.95 | 25.22 | 3,637,182 |
| Aug 20, 2024 | 25.45 | 25.50 | 25.05 | 25.50 | 24.79 | 2,648,439 |
| Aug 19, 2024 | 25.10 | 25.50 | 25.10 | 25.30 | 24.59 | 2,749,218 |
| Aug 18, 2024 | 24.90 | 25.10 | 24.88 | 25.05 | 24.35 | 1,399,499 |
| Aug 15, 2024 | 24.94 | 24.98 | 24.86 | 24.88 | 24.18 | 1,489,809 |
| Aug 14, 2024 | 24.80 | 25.00 | 24.64 | 24.84 | 24.14 | 2,300,944 |
| Aug 13, 2024 | 25.05 | 25.10 | 24.68 | 24.72 | 24.03 | 1,962,815 |
| Aug 12, 2024 | 0.8 Dividend | |||||
| Aug 12, 2024 | 25.20 | 25.35 | 24.94 | 24.94 | 24.24 | 7,585,367 |
| Aug 11, 2024 | 25.60 | 25.85 | 25.55 | 25.75 | 24.25 | 1,655,815 |
| Aug 8, 2024 | 25.40 | 25.60 | 25.15 | 25.30 | 23.83 | 1,632,468 |
| Aug 7, 2024 | 25.55 | 25.80 | 25.25 | 25.40 | 23.92 | 2,134,596 |
| Aug 6, 2024 | 24.96 | 25.55 | 24.80 | 25.25 | 23.78 | 3,523,042 |
| Aug 5, 2024 | 26.00 | 26.15 | 24.76 | 24.76 | 23.32 | 3,677,421 |
| Aug 4, 2024 | 26.50 | 26.70 | 26.00 | 26.15 | 24.63 | 1,438,314 |
| Aug 1, 2024 | 27.45 | 27.45 | 26.90 | 27.25 | 25.66 | 1,161,201 |
| Jul 31, 2024 | 27.20 | 27.45 | 27.10 | 27.45 | 25.85 | 2,381,032 |
| Jul 30, 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 25.62 | 625,144 |
| Jul 29, 2024 | 27.55 | 27.65 | 27.30 | 27.50 | 25.90 | 1,249,982 |
| Jul 28, 2024 | 27.10 | 27.55 | 27.05 | 27.55 | 25.95 | 756,988 |
| Jul 25, 2024 | 27.25 | 27.25 | 26.80 | 27.10 | 25.52 | 1,048,552 |
| Jul 24, 2024 | 27.20 | 27.45 | 27.15 | 27.25 | 25.66 | 562,848 |
| Jul 23, 2024 | 27.50 | 27.50 | 27.00 | 27.45 | 25.85 | 1,514,490 |
| Jul 22, 2024 | 27.60 | 27.95 | 27.50 | 27.50 | 25.90 | 1,164,137 |
| Jul 21, 2024 | 27.50 | 27.95 | 27.10 | 27.95 | 26.32 | 814,140 |
| Jul 18, 2024 | 26.95 | 27.60 | 26.80 | 27.60 | 25.99 | 3,177,738 |
| Jul 17, 2024 | 27.30 | 27.35 | 26.75 | 27.10 | 25.52 | 2,012,735 |
| Jul 16, 2024 | 26.70 | 27.30 | 26.60 | 27.30 | 25.71 | 2,433,402 |
| Jul 15, 2024 | 26.40 | 26.70 | 26.20 | 26.70 | 25.15 | 1,726,898 |
| Jul 14, 2024 | 26.40 | 26.50 | 26.20 | 26.45 | 24.91 | 789,778 |
| Jul 11, 2024 | 25.80 | 26.40 | 25.80 | 26.40 | 24.86 | 1,741,503 |
| Jul 10, 2024 | 26.20 | 26.45 | 25.85 | 26.10 | 24.58 | 2,015,614 |
| Jul 9, 2024 | 25.90 | 26.90 | 25.75 | 26.50 | 24.96 | 3,629,052 |
| Jul 8, 2024 | 25.35 | 25.95 | 25.35 | 25.75 | 24.25 | 2,177,723 |
| Jul 7, 2024 | 25.20 | 25.70 | 25.15 | 25.70 | 24.20 | 808,189 |
| Jul 4, 2024 | 25.35 | 25.35 | 24.92 | 25.30 | 23.83 | 1,871,487 |
| Jul 3, 2024 | 25.10 | 25.40 | 24.94 | 25.30 | 23.83 | 2,251,615 |
| Jul 2, 2024 | 25.20 | 25.50 | 25.00 | 25.05 | 23.59 | 3,260,748 |
| Jul 1, 2024 | 25.85 | 25.85 | 25.10 | 25.45 | 23.97 | 2,192,842 |
| Jun 30, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.53 | - |
| Jun 27, 2024 | 25.60 | 26.25 | 25.60 | 26.05 | 24.53 | 3,729,239 |
| Jun 26, 2024 | 25.60 | 25.65 | 25.20 | 25.50 | 24.02 | 4,819,848 |
| Jun 25, 2024 | 25.80 | 26.10 | 25.45 | 25.65 | 24.16 | 3,931,067 |
| Jun 24, 2024 | 26.00 | 26.75 | 25.35 | 26.10 | 24.58 | 6,639,765 |
| Jun 23, 2024 | 25.20 | 26.00 | 24.94 | 25.90 | 24.39 | 2,629,098 |
| Jun 13, 2024 | 24.84 | 25.55 | 24.66 | 24.66 | 23.22 | 6,454,333 |
| Jun 12, 2024 | 25.25 | 25.35 | 24.84 | 24.84 | 23.39 | 2,827,181 |
| Jun 11, 2024 | 25.70 | 25.70 | 25.20 | 25.20 | 23.73 | 3,823,378 |
| Jun 10, 2024 | 26.35 | 26.35 | 25.45 | 25.70 | 24.20 | 6,564,473 |
| Jun 9, 2024 | 25.25 | 26.00 | 25.20 | 25.90 | 24.39 | 1,946,946 |
| Jun 6, 2024 | 24.90 | 25.30 | 24.88 | 25.05 | 23.59 | 2,275,816 |
| Jun 5, 2024 | 25.20 | 25.25 | 24.62 | 24.90 | 23.45 | 1,633,611 |
| Jun 4, 2024 | 25.20 | 25.40 | 25.00 | 25.10 | 23.64 | 1,652,132 |
| Jun 3, 2024 | 25.75 | 25.95 | 25.20 | 25.20 | 23.73 | 2,600,271 |
| Jun 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 23.73 | - |
| May 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 23.73 | - |
| May 29, 2024 | 24.58 | 25.70 | 24.40 | 25.20 | 23.73 | 4,285,893 |
| May 28, 2024 | 24.50 | 24.78 | 24.20 | 24.34 | 22.92 | 3,447,173 |
| May 27, 2024 | 25.20 | 25.20 | 24.28 | 24.46 | 23.04 | 5,204,406 |
| May 26, 2024 | 25.15 | 25.50 | 24.92 | 25.15 | 23.69 | 1,586,240 |
| May 23, 2024 | 26.00 | 26.00 | 25.10 | 25.15 | 23.69 | 2,437,755 |
| May 22, 2024 | 25.60 | 26.00 | 25.50 | 26.00 | 24.49 | 2,308,754 |
| May 21, 2024 | 25.70 | 25.80 | 25.40 | 25.65 | 24.16 | 2,862,514 |
| May 20, 2024 | 26.35 | 26.35 | 25.45 | 25.65 | 24.16 | 7,911,766 |
| May 19, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.15 | - |
| May 16, 2024 | 26.35 | 26.70 | 26.00 | 26.70 | 25.15 | 2,423,641 |
| May 15, 2024 | 26.50 | 26.60 | 26.05 | 26.25 | 24.72 | 1,913,269 |
Related Tickers
1060.SR Saudi Awwal Bank
34.70
+0.73%
1180.SR The Saudi National Bank
35.80
0.00%
1030.SR The Saudi Investment Bank
14.92
+0.54%
1020.SR Bank AlJazira
13.38
+0.45%
1150.SR Alinma Bank
27.95
-0.36%
1140.SR Bank Albilad
27.10
+0.37%
1120.SR Al Rajhi Banking and Investment Corporation
97.80
-0.51%
1080.SR Arab National Bank
21.86
+0.83%
BANDHANBNK.BO Bandhan Bank Limited
168.25
+0.84%
1050.SR Banque Saudi Fransi
17.54
-2.77%