UK markets close in 2 minutes

The Saudi Investment Bank (1030.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
16.88-0.04 (-0.24%)
At close: 03:19PM AST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.0017.0016.7416.8816.881,506,665
29 Apr 202416.7616.9616.7216.9216.921,132,651
28 Apr 202416.7016.7016.7016.7016.70-
25 Apr 202416.8016.9616.7016.7016.701,145,324
24 Apr 202416.4416.8816.4016.8616.862,188,496
23 Apr 202416.4216.5816.3016.4616.461,044,486
22 Apr 202416.7416.8016.3216.4016.401,396,972
21 Apr 202416.9016.9016.6016.7016.70543,329
18 Apr 202416.5216.7616.5016.6616.661,064,512
17 Apr 202416.8016.8016.4616.4816.48935,716
16 Apr 202416.9016.9816.7216.7816.78852,921
15 Apr 202416.9017.2416.9016.9216.921,257,814
14 Apr 2024------
04 Apr 202416.7216.9816.5416.8616.86999,261
03 Apr 202416.5016.8216.4816.6616.66583,149
02 Apr 202416.4816.5216.4016.4416.44907,828
01 Apr 202416.5616.6016.3616.4416.44335,774
31 Mar 202416.5216.7016.5016.5016.50248,337
28 Mar 202416.4616.7016.3816.5616.561,409,470
27 Mar 202416.5216.6216.3216.4016.40442,705
26 Mar 202416.6416.8216.5016.5016.50441,652
25 Mar 202417.0017.0416.6216.6216.62800,830
24 Mar 202416.9416.9616.8016.8016.80820,778
21 Mar 202416.6417.0816.6416.9416.941,792,689
20 Mar 202416.4816.6616.4216.5416.54791,932
19 Mar 202416.4416.6216.2816.4016.401,166,975
18 Mar 202416.1616.4216.0416.4216.421,524,646
17 Mar 202416.1816.2016.0616.1416.14152,450
14 Mar 202416.0616.2816.0616.1616.16938,378
13 Mar 202416.1616.1815.9816.1416.141,238,367
12 Mar 202416.1616.1615.9816.1616.16435,651
11 Mar 202416.1616.2016.0216.0216.02795,614
10 Mar 202416.1016.2016.0016.1616.16736,501
07 Mar 202416.0016.1615.9616.1016.10757,539
06 Mar 202415.7616.0215.7616.0016.00721,022
05 Mar 202416.1216.1216.1216.1216.12-
04 Mar 202416.2616.3216.0416.1216.121,555,600
03 Mar 202416.2416.3216.2216.3016.30186,097
29 Feb 202416.3216.4016.1816.1816.181,436,488
28 Feb 202416.4816.5016.3016.3016.30925,199
27 Feb 202416.6216.6416.4416.4816.481,263,948
26 Feb 202416.8016.9416.5816.5816.581,793,896
26 Feb 20240.45 Dividend
25 Feb 202417.0417.1816.9817.1216.671,170,958
21 Feb 202416.9016.9816.9016.9416.491,808,797
20 Feb 202416.9817.0816.7816.9016.462,389,896
19 Feb 202416.9217.0816.8416.9416.492,015,385
18 Feb 202416.6216.9816.6216.8816.442,585,341
15 Feb 202416.3016.3616.0816.2215.79539,595
14 Feb 202416.3416.3416.0816.2615.83518,826
13 Feb 202416.0216.3616.0216.3415.911,046,940
12 Feb 202416.0016.0815.7816.0015.58547,467
11 Feb 202416.2216.2215.9015.9415.52408,089
08 Feb 202415.8616.1215.7816.0615.64656,910
07 Feb 202415.8616.1215.7816.0615.64656,910
06 Feb 202416.0016.0815.5415.8615.441,260,563
05 Feb 202415.6416.0215.5215.9615.541,148,957
04 Feb 202415.8415.8615.4615.5215.11918,982
01 Feb 202415.6015.8815.5415.6215.211,067,400
31 Jan 202416.1216.3215.6015.6015.191,671,705
30 Jan 202416.4416.5616.1016.1215.701,924,526
29 Jan 202416.2816.5016.2016.4416.011,898,611
28 Jan 202416.1016.2816.1016.2215.79870,732
25 Jan 202416.4416.4416.0216.0215.601,481,170
24 Jan 202416.2416.4416.2416.4416.01529,673
23 Jan 202416.2416.4016.2216.3015.87340,791
22 Jan 202416.0816.0816.0816.0815.66-
21 Jan 202416.1416.1616.0416.0815.66292,293
18 Jan 202416.1016.1816.0016.0215.60699,154
17 Jan 202416.0416.2816.0416.2015.77523,012
16 Jan 202416.4016.4016.0816.2015.77850,987
15 Jan 202416.0416.5416.0416.3615.93645,626
14 Jan 202416.1816.1816.0016.0215.60249,172
11 Jan 202416.2216.3216.0016.1815.75589,425
10 Jan 202416.5016.5016.1216.1815.75557,019
09 Jan 202416.6816.6816.4016.4416.01642,518
08 Jan 202416.4416.7416.3416.6616.22865,755
07 Jan 202416.2216.4416.1816.4015.97493,990
04 Jan 202415.8816.2215.8216.1815.75770,234
03 Jan 202416.2416.3015.8815.8815.46713,980
02 Jan 202416.0016.2415.8216.2415.811,285,313
01 Jan 202415.9016.1015.8815.9815.56429,027
31 Dec 202315.9016.1015.8015.9615.54377,086
28 Dec 202315.9816.0015.7015.9015.48542,463
27 Dec 202316.0616.1415.8015.9815.56609,543
26 Dec 202316.3016.4416.0416.0615.64932,148
25 Dec 202316.0616.3015.9816.3015.87400,437
24 Dec 202316.0016.1015.9016.0415.62478,632
21 Dec 202315.5215.8615.5215.8415.42678,545
20 Dec 202315.8015.8015.5215.6015.19589,429
19 Dec 202315.4415.8215.4415.8015.38959,679
18 Dec 202315.4215.6015.3615.5015.091,040,454
17 Dec 202315.3215.6615.3215.5015.09276,165
14 Dec 202315.0215.5415.0215.2814.883,133,021
13 Dec 202315.0215.1014.9615.0014.61738,083
12 Dec 202314.9815.0614.9015.0214.63728,082
11 Dec 202314.9015.0014.8615.0014.61473,507
10 Dec 202314.9014.9014.8214.8814.49203,205
07 Dec 202314.7014.8214.5614.8214.43519,818
06 Dec 202314.7014.7614.5214.6214.24996,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...