UK markets open in 4 hours 35 minutes
NIKKEI 225
38,889.03 +271.93 (+0.70%) HANG SENG
18,839.39 -356.21 (-1.86%) CRUDE OIL
76.95 -0.62 (-0.80%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,644.61 -586.17 (-1.06%)
The Saudi National Bank (1180.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 34.60 | 35.15 | 34.35 | 35.15 | 35.15 | 3,398,348 |
| 21 May 2024 | 34.15 | 34.70 | 34.05 | 34.60 | 34.60 | 4,337,960 |
| 20 May 2024 | 35.05 | 35.10 | 34.10 | 34.35 | 34.35 | 7,006,756 |
| 19 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 16 May 2024 | 35.10 | 35.60 | 35.05 | 35.60 | 35.60 | 6,958,282 |
| 15 May 2024 | 35.50 | 35.70 | 34.60 | 35.00 | 35.00 | 5,728,476 |
| 14 May 2024 | 36.00 | 36.30 | 35.20 | 35.40 | 35.40 | 5,644,174 |
| 13 May 2024 | 35.60 | 36.10 | 35.50 | 35.90 | 35.90 | 4,181,993 |
| 12 May 2024 | 35.90 | 36.25 | 35.50 | 35.70 | 35.70 | 2,115,804 |
| 09 May 2024 | 36.00 | 36.05 | 35.75 | 35.90 | 35.90 | 3,318,137 |
| 08 May 2024 | 36.20 | 36.25 | 35.95 | 35.95 | 35.95 | 2,907,223 |
| 07 May 2024 | 36.15 | 36.25 | 35.60 | 36.15 | 36.15 | 4,227,037 |
| 06 May 2024 | 36.75 | 37.45 | 35.80 | 35.85 | 35.85 | 6,996,520 |
| 05 May 2024 | 36.55 | 36.95 | 36.50 | 36.75 | 36.75 | 2,330,123 |
| 02 May 2024 | 36.80 | 36.85 | 36.20 | 36.20 | 36.20 | 5,335,695 |
| 02 May 2024 | 0.9 Dividend | |||||
| 01 May 2024 | 37.60 | 37.80 | 37.25 | 37.25 | 36.35 | 3,725,900 |
| 30 Apr 2024 | 37.85 | 37.85 | 37.35 | 37.60 | 36.69 | 3,693,644 |
| 29 Apr 2024 | 37.50 | 37.85 | 37.35 | 37.85 | 36.94 | 3,505,020 |
| 28 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.06 | - |
| 25 Apr 2024 | 37.10 | 37.70 | 36.95 | 36.95 | 36.06 | 4,257,689 |
| 24 Apr 2024 | 37.55 | 37.70 | 36.90 | 36.95 | 36.06 | 4,142,299 |
| 23 Apr 2024 | 37.85 | 37.90 | 37.40 | 37.40 | 36.50 | 3,828,566 |
| 22 Apr 2024 | 37.75 | 38.20 | 37.50 | 37.55 | 36.64 | 3,599,680 |
| 21 Apr 2024 | 38.40 | 38.40 | 37.50 | 37.75 | 36.84 | 2,255,712 |
| 18 Apr 2024 | 38.00 | 38.20 | 37.70 | 37.70 | 36.79 | 5,040,309 |
| 17 Apr 2024 | 38.40 | 38.55 | 37.40 | 37.70 | 36.79 | 8,703,001 |
| 16 Apr 2024 | 39.55 | 39.75 | 38.35 | 38.40 | 37.47 | 6,729,005 |
| 15 Apr 2024 | 39.75 | 40.00 | 39.40 | 39.55 | 38.59 | 5,657,306 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 40.90 | 41.45 | 40.40 | 41.20 | 40.20 | 4,792,882 |
| 03 Apr 2024 | 40.00 | 41.00 | 39.80 | 40.80 | 39.81 | 3,873,437 |
| 02 Apr 2024 | 39.60 | 40.35 | 39.60 | 40.00 | 39.03 | 4,565,607 |
| 01 Apr 2024 | 40.10 | 40.35 | 39.35 | 39.70 | 38.74 | 2,010,685 |
| 31 Mar 2024 | 40.80 | 41.05 | 39.90 | 40.20 | 39.23 | 2,273,865 |
| 28 Mar 2024 | 41.00 | 41.15 | 40.10 | 40.80 | 39.81 | 11,067,452 |
| 27 Mar 2024 | 39.00 | 39.25 | 38.55 | 38.90 | 37.96 | 3,057,934 |
| 26 Mar 2024 | 39.25 | 39.80 | 38.90 | 38.90 | 37.96 | 4,427,995 |
| 25 Mar 2024 | 39.90 | 40.10 | 39.25 | 39.35 | 38.40 | 2,650,916 |
| 24 Mar 2024 | 40.25 | 40.40 | 39.50 | 39.90 | 38.94 | 1,590,441 |
| 21 Mar 2024 | 39.50 | 40.45 | 39.40 | 40.25 | 39.28 | 4,007,191 |
| 20 Mar 2024 | 39.75 | 39.80 | 39.15 | 39.40 | 38.45 | 1,887,968 |
| 19 Mar 2024 | 39.25 | 39.80 | 39.00 | 39.75 | 38.79 | 3,789,077 |
| 18 Mar 2024 | 39.00 | 39.45 | 38.50 | 39.40 | 38.45 | 5,821,988 |
| 17 Mar 2024 | 39.10 | 39.15 | 38.65 | 38.65 | 37.72 | 2,744,341 |
| 14 Mar 2024 | 39.85 | 40.30 | 38.85 | 38.85 | 37.91 | 13,227,394 |
| 13 Mar 2024 | 39.85 | 40.15 | 39.60 | 39.65 | 38.69 | 11,825,284 |
| 12 Mar 2024 | 39.90 | 39.95 | 39.65 | 39.75 | 38.79 | 4,556,256 |
| 11 Mar 2024 | 40.20 | 40.50 | 39.85 | 39.90 | 38.94 | 2,529,399 |
| 10 Mar 2024 | 40.00 | 40.60 | 39.95 | 40.20 | 39.23 | 2,289,407 |
| 07 Mar 2024 | 40.10 | 40.50 | 40.00 | 40.00 | 39.03 | 3,075,728 |
| 06 Mar 2024 | 39.75 | 40.65 | 39.60 | 40.00 | 39.03 | 3,872,556 |
| 05 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.52 | - |
| 04 Mar 2024 | 41.80 | 41.80 | 40.50 | 40.50 | 39.52 | 4,905,831 |
| 03 Mar 2024 | 42.20 | 42.45 | 41.70 | 41.85 | 40.84 | 1,847,001 |
| 29 Feb 2024 | 42.20 | 42.55 | 42.15 | 42.35 | 41.33 | 4,102,961 |
| 28 Feb 2024 | 42.30 | 42.40 | 42.05 | 42.35 | 41.33 | 1,648,639 |
| 27 Feb 2024 | 42.30 | 42.75 | 41.80 | 42.30 | 41.28 | 3,500,487 |
| 26 Feb 2024 | 42.05 | 43.00 | 42.05 | 42.35 | 41.33 | 2,933,412 |
| 25 Feb 2024 | 42.75 | 42.85 | 42.05 | 42.25 | 41.23 | 1,816,044 |
| 21 Feb 2024 | 42.30 | 43.35 | 42.20 | 42.65 | 41.62 | 6,339,042 |
| 20 Feb 2024 | 41.50 | 42.20 | 41.10 | 42.20 | 41.18 | 4,382,470 |
| 19 Feb 2024 | 41.80 | 41.80 | 41.00 | 41.45 | 40.45 | 4,759,932 |
| 18 Feb 2024 | 41.85 | 41.95 | 41.30 | 41.45 | 40.45 | 1,883,273 |
| 15 Feb 2024 | 41.80 | 42.25 | 41.60 | 41.95 | 40.94 | 2,359,898 |
| 14 Feb 2024 | 41.20 | 42.20 | 41.20 | 41.80 | 40.79 | 4,001,021 |
| 13 Feb 2024 | 41.40 | 42.90 | 41.40 | 42.25 | 41.23 | 5,938,225 |
| 12 Feb 2024 | 40.95 | 41.50 | 40.90 | 41.45 | 40.45 | 4,605,500 |
| 11 Feb 2024 | 41.65 | 41.70 | 40.80 | 41.00 | 40.01 | 2,669,230 |
| 08 Feb 2024 | 39.70 | 41.40 | 39.65 | 41.20 | 40.20 | 6,213,131 |
| 07 Feb 2024 | 39.70 | 41.40 | 39.65 | 41.20 | 40.20 | 6,213,131 |
| 06 Feb 2024 | 40.70 | 40.95 | 39.30 | 40.10 | 39.13 | 10,787,036 |
| 05 Feb 2024 | 41.00 | 41.20 | 40.30 | 40.60 | 39.62 | 5,030,810 |
| 04 Feb 2024 | 40.35 | 41.00 | 40.30 | 40.60 | 39.62 | 2,181,661 |
| 01 Feb 2024 | 40.60 | 42.05 | 40.50 | 41.15 | 40.16 | 5,565,371 |
| 31 Jan 2024 | 41.65 | 41.95 | 40.50 | 40.60 | 39.62 | 6,220,795 |
| 30 Jan 2024 | 43.05 | 43.05 | 41.60 | 42.10 | 41.08 | 6,053,087 |
| 29 Jan 2024 | 43.45 | 43.75 | 42.80 | 42.90 | 41.86 | 3,141,863 |
| 28 Jan 2024 | 43.20 | 43.50 | 43.05 | 43.15 | 42.11 | 2,326,593 |
| 25 Jan 2024 | 43.10 | 43.25 | 42.75 | 43.05 | 42.01 | 5,734,911 |
| 24 Jan 2024 | 43.00 | 43.65 | 42.70 | 43.15 | 42.11 | 5,466,705 |
| 23 Jan 2024 | 43.65 | 43.65 | 42.65 | 42.95 | 41.91 | 6,297,225 |
| 22 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.13 | - |
| 21 Jan 2024 | 42.60 | 42.85 | 41.95 | 42.15 | 41.13 | 2,295,017 |
| 18 Jan 2024 | 42.90 | 43.20 | 42.05 | 42.35 | 41.33 | 5,145,620 |
| 17 Jan 2024 | 42.55 | 43.00 | 42.10 | 42.90 | 41.86 | 6,403,676 |
| 16 Jan 2024 | 43.00 | 43.05 | 42.05 | 42.50 | 41.47 | 4,907,501 |
| 15 Jan 2024 | 42.35 | 43.45 | 42.00 | 43.00 | 41.96 | 7,561,678 |
| 14 Jan 2024 | 42.00 | 42.30 | 41.60 | 42.25 | 41.23 | 3,102,214 |
| 11 Jan 2024 | 43.00 | 43.20 | 42.25 | 42.60 | 41.57 | 4,534,488 |
| 10 Jan 2024 | 43.00 | 43.35 | 42.55 | 42.90 | 41.86 | 5,287,633 |
| 09 Jan 2024 | 42.60 | 43.20 | 42.45 | 43.00 | 41.96 | 8,052,121 |
| 08 Jan 2024 | 43.80 | 44.35 | 42.60 | 42.90 | 41.86 | 6,642,135 |
| 07 Jan 2024 | 43.20 | 44.10 | 42.90 | 43.70 | 42.64 | 13,592,605 |
| 04 Jan 2024 | 39.70 | 42.75 | 39.40 | 42.75 | 41.72 | 15,489,196 |
| 03 Jan 2024 | 40.10 | 40.50 | 39.75 | 40.00 | 39.03 | 8,067,452 |
| 02 Jan 2024 | 38.85 | 40.40 | 38.80 | 40.35 | 39.38 | 8,550,793 |
| 01 Jan 2024 | 38.65 | 38.90 | 38.65 | 38.80 | 37.86 | 2,388,118 |
| 31 Dec 2023 | 38.70 | 38.90 | 38.45 | 38.65 | 37.72 | 1,230,153 |
| 28 Dec 2023 | 38.70 | 38.85 | 38.10 | 38.70 | 37.76 | 3,506,138 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.