UK markets closed

Arab National Bank (1080.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
20.26+0.44 (+2.22%)
At close: 03:11PM AST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202419.8820.2819.8620.2620.262,662,199
26 Jun 202420.0820.1419.8019.8219.821,908,950
25 Jun 202420.3420.4420.0020.0820.082,337,195
24 Jun 202420.0220.7419.8620.5220.523,869,421
23 Jun 202420.1020.3419.9220.1420.141,009,533
13 Jun 202420.1020.4219.9219.9219.923,569,646
12 Jun 202420.5020.6220.1620.1620.161,602,991
11 Jun 202420.9820.9820.4620.5420.541,355,900
10 Jun 202420.5821.0020.5621.0021.001,893,835
09 Jun 202420.2820.7220.2620.6420.64733,159
06 Jun 202420.2020.5420.0620.2820.281,755,836
05 Jun 202420.2220.4219.8620.2020.201,249,611
04 Jun 202420.5020.5020.1220.2220.221,380,662
03 Jun 202420.5220.9820.2220.4620.462,674,078
02 Jun 202420.1220.1220.1220.1220.12-
30 May 202420.1220.1220.1220.1220.12-
29 May 202419.8620.4619.7420.1220.122,283,037
28 May 202420.1420.2219.7019.7019.701,157,064
27 May 202420.6420.7019.6420.1420.142,032,465
26 May 202420.5020.8620.3220.3420.341,290,521
23 May 202421.0021.2020.3820.5020.501,282,993
22 May 202421.1421.2821.0421.1821.18628,882
21 May 202421.1021.2220.8421.1421.141,414,176
21 May 20244:3 Stock split
20 May 202421.7121.7121.1921.1921.191,586,983
19 May 202421.6021.6021.6021.6021.60-
16 May 202421.3821.7521.1521.6021.601,853,519
15 May 202421.6721.8321.3821.3821.381,493,359
14 May 202422.3122.4621.6421.6721.671,565,542
13 May 202421.7522.4621.4922.3122.311,415,082
12 May 202422.2022.3121.7121.7921.79404,541
09 May 202422.2722.3921.9422.2022.20945,405
08 May 202422.2422.4222.0122.3522.351,124,385
07 May 202422.6522.6522.0522.3922.39899,263
06 May 202422.9522.9522.1622.5022.501,637,785
05 May 202423.0623.1422.6122.8822.88290,182
02 May 202422.7323.2522.7322.9522.95806,858
01 May 202423.0623.1422.5822.7322.731,441,262
30 Apr 202422.8423.5122.7623.1723.172,412,018
29 Apr 202421.8622.8421.7922.7622.761,944,439
28 Apr 202421.4521.4521.4521.4521.45-
25 Apr 202421.4521.7521.4521.4521.451,685,926
24 Apr 202421.3821.5221.0021.3821.381,014,906
23 Apr 202421.8321.8321.1521.3421.341,319,379
22 Apr 202421.7121.9021.3821.7521.751,120,333
21 Apr 202421.9422.0521.5621.7921.79397,587
18 Apr 202421.6722.3521.6721.9821.981,615,095
17 Apr 202421.8322.0121.4921.7921.791,595,577
16 Apr 202422.1322.5021.8321.9021.902,227,605
15 Apr 202422.0122.5421.7122.3522.351,618,613
14 Apr 202422.9522.9522.9522.9522.95-
04 Apr 202422.4622.9922.3522.9522.951,302,046
03 Apr 202422.4222.6122.2722.3522.352,181,442
02 Apr 202422.0122.4622.0122.3522.352,346,390
01 Apr 202421.9022.3121.9022.0522.05924,375
31 Mar 202422.1622.2021.8621.9021.90665,866
28 Mar 202421.9422.2421.9422.1622.161,875,866
27 Mar 202421.4521.9821.4121.7921.79948,754
26 Mar 202421.7922.1321.6021.6721.672,091,719
25 Mar 202421.8622.2721.7521.7521.751,987,106
24 Mar 202422.2722.2721.7521.8621.86749,503
21 Mar 202421.9822.3121.8622.1622.162,121,483
20 Mar 202422.0522.0521.6721.9421.941,079,821
19 Mar 202421.6422.0921.5221.9021.902,614,513
18 Mar 202421.7121.7121.3821.6421.641,962,086
17 Mar 202421.7921.7921.5221.5221.52946,409
14 Mar 202421.7521.7521.3421.5221.522,712,726
13 Mar 202421.7121.7921.2621.6721.671,192,207
12 Mar 202422.0522.0921.5621.6421.641,477,650
11 Mar 202421.7522.0121.4921.8321.831,914,387
10 Mar 202421.3821.7921.2621.7521.751,258,366
07 Mar 202421.0021.4120.9221.3821.382,339,454
06 Mar 202420.5521.0820.5520.8920.891,842,817
05 Mar 202420.7020.7020.7020.7020.70-
04 Mar 202420.8521.1920.5920.7020.701,883,494
03 Mar 202421.1521.1520.8920.9220.92532,175
29 Feb 202421.0021.2620.8120.8920.893,829,679
28 Feb 202421.3421.3820.9221.0421.042,779,513
27 Feb 202420.9622.0520.8921.1921.192,986,906
26 Feb 202420.2520.9220.2520.8920.896,110,845
25 Feb 202419.8020.3619.7620.2520.251,628,826
21 Feb 202419.8420.0619.6119.6519.654,244,423
20 Feb 202419.9120.0619.6519.7619.764,747,955
19 Feb 202419.4620.0619.4619.9919.993,697,975
18 Feb 202419.0519.5018.9819.4619.462,552,019
15 Feb 202418.9019.0518.8319.0119.011,023,559
14 Feb 202419.2019.2018.9018.9818.98988,950
13 Feb 202418.8619.3118.8619.2719.271,704,538
12 Feb 202419.0119.0518.7518.9418.94979,255
12 Feb 20240.525 Dividend
11 Feb 202419.5019.6119.3519.5018.981,192,303
08 Feb 202419.0119.3518.7519.2018.684,826,022
07 Feb 202419.0119.3518.7519.2018.684,826,022
06 Feb 202418.9419.2018.4318.6718.174,836,641
05 Feb 202418.8619.0118.6918.9418.431,808,875
04 Feb 202418.7218.8618.6718.7018.20155,471
01 Feb 202418.6718.9018.6518.7518.253,248,491
31 Jan 202418.8619.0918.6018.7418.231,707,259
30 Jan 202419.5419.8418.8618.8618.352,764,674
29 Jan 202419.3919.7619.3119.6119.083,612,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...