Saudi - Delayed Quote SAR

Riyad Bank (1010.SR)

Compare
27.85
+0.25
+(0.91%)
At close: January 9 at 3:19:08 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 27.60 27.60 27.60 27.60 27.60 -
Jan 8, 2025 27.85 28.25 27.45 27.60 27.60 2,455,628
Jan 7, 2025 27.65 28.25 27.65 27.85 27.85 2,037,765
Jan 6, 2025 27.85 28.10 27.65 27.85 27.85 1,008,136
Jan 5, 2025 28.00 28.10 27.60 27.60 27.60 446,771
Jan 2, 2025 28.50 28.50 28.00 28.00 28.00 954,474
Jan 1, 2025 28.65 28.65 28.40 28.45 28.45 163,362
Dec 31, 2024 28.75 28.85 28.45 28.60 28.60 686,779
Dec 30, 2024 27.75 28.75 27.75 28.45 28.45 1,488,962
Dec 29, 2024 27.60 27.95 27.55 27.95 27.95 1,162,722
Dec 26, 2024 27.80 27.80 27.60 27.75 27.75 323,838
Dec 25, 2024 28.00 28.10 27.75 27.80 27.80 751,444
Dec 24, 2024 28.20 28.25 27.95 28.00 28.00 776,172
Dec 23, 2024 27.90 28.25 27.55 28.20 28.20 2,692,865
Dec 22, 2024 28.40 28.45 27.70 27.90 27.90 530,602
Dec 19, 2024 28.00 28.50 27.80 28.40 28.40 3,678,719
Dec 18, 2024 28.00 28.30 27.90 28.30 28.30 663,538
Dec 17, 2024 28.30 28.60 27.95 28.20 28.20 1,375,439
Dec 16, 2024 28.05 28.80 28.00 28.50 28.50 4,000,294
Dec 15, 2024 28.55 28.85 28.10 28.10 28.10 555,016
Dec 12, 2024 28.75 29.40 28.65 28.70 28.70 3,159,464
Dec 11, 2024 28.80 29.10 28.60 28.75 28.75 3,464,866
Dec 10, 2024 28.20 29.15 28.15 28.80 28.80 4,504,581
Dec 9, 2024 27.40 28.30 27.30 28.20 28.20 3,790,999
Dec 8, 2024 27.60 27.80 27.40 27.40 27.40 581,092
Dec 5, 2024 26.60 27.70 26.55 27.65 27.65 4,272,898
Dec 4, 2024 26.75 26.75 26.45 26.70 26.70 1,820,903
Dec 3, 2024 26.35 26.85 26.35 26.75 26.75 3,719,375
Dec 2, 2024 26.35 26.35 26.00 26.35 26.35 1,664,612
Dec 1, 2024 26.30 26.35 26.00 26.25 26.25 2,260,178
Nov 28, 2024 26.30 26.35 26.00 26.25 26.25 2,260,178
Nov 27, 2024 26.55 26.75 26.00 26.05 26.05 1,991,845
Nov 26, 2024 26.60 26.60 26.30 26.55 26.55 968,560
Nov 25, 2024 26.55 26.70 26.50 26.60 26.60 4,529,057
Nov 24, 2024 26.35 26.60 26.35 26.60 26.60 395,652
Nov 21, 2024 26.60 26.75 26.25 26.60 26.60 2,620,543
Nov 20, 2024 26.50 26.60 26.35 26.60 26.60 1,103,439
Nov 19, 2024 26.20 26.50 26.05 26.50 26.50 3,245,295
Nov 18, 2024 26.15 26.35 25.85 26.20 26.20 1,842,752
Nov 17, 2024 26.20 26.20 26.20 26.20 26.20 -
Nov 14, 2024 26.20 26.35 25.70 26.20 26.20 3,225,181
Nov 13, 2024 26.70 26.70 25.90 26.10 26.10 2,173,881
Nov 12, 2024 26.60 26.95 26.55 26.70 26.70 2,396,252
Nov 11, 2024 26.45 27.00 26.30 26.80 26.80 3,624,821
Nov 10, 2024 26.25 26.60 26.15 26.40 26.40 1,077,384
Nov 7, 2024 25.90 26.45 25.75 26.30 26.30 3,788,691
Nov 6, 2024 25.80 26.05 25.55 25.85 25.85 1,853,778
Nov 5, 2024 25.40 25.60 25.25 25.55 25.55 1,412,672
Nov 4, 2024 25.60 25.60 25.00 25.55 25.55 2,247,902
Nov 3, 2024 25.75 25.75 25.45 25.60 25.60 867,923
Oct 31, 2024 25.75 25.80 25.40 25.75 25.75 1,514,663
Oct 30, 2024 25.95 25.95 25.50 25.75 25.75 1,193,207
Oct 29, 2024 25.90 26.15 25.55 25.95 25.95 3,069,127
Oct 28, 2024 26.10 26.10 25.80 25.80 25.80 1,638,196
Oct 27, 2024 25.40 26.30 25.40 26.00 26.00 1,376,550
Oct 24, 2024 25.05 25.45 24.72 25.45 25.45 2,439,172
Oct 23, 2024 25.35 25.50 24.94 25.20 25.20 2,733,548
Oct 22, 2024 24.84 25.35 24.76 25.35 25.35 6,295,878
Oct 21, 2024 24.70 25.00 24.56 24.84 24.84 6,676,931
Oct 20, 2024 24.34 24.40 24.16 24.30 24.30 648,491
Oct 17, 2024 24.66 24.66 24.30 24.40 24.40 1,565,227
Oct 16, 2024 24.64 24.78 24.54 24.60 24.60 2,224,958
Oct 15, 2024 24.42 24.70 24.14 24.60 24.60 2,893,648
Oct 14, 2024 24.56 24.60 24.30 24.42 24.42 1,613,917
Oct 13, 2024 24.48 24.70 24.46 24.56 24.56 598,010
Oct 10, 2024 24.42 24.48 24.32 24.44 24.44 1,314,226
Oct 9, 2024 24.48 24.48 24.26 24.42 24.42 1,624,245
Oct 8, 2024 24.50 24.60 24.24 24.48 24.48 5,861,270
Oct 7, 2024 24.38 24.52 24.16 24.34 24.34 6,307,139
Oct 6, 2024 24.24 24.42 23.88 24.42 24.42 918,508
Oct 3, 2024 24.44 24.50 23.90 24.24 24.24 4,426,635
Oct 2, 2024 24.96 24.96 24.96 24.96 24.96 -
Oct 1, 2024 24.82 24.96 24.60 24.96 24.96 2,490,405
Sep 30, 2024 25.40 25.45 24.72 24.92 24.92 3,718,712
Sep 29, 2024 25.60 25.80 24.96 25.05 25.05 2,234,731
Sep 26, 2024 25.60 25.80 25.45 25.80 25.80 2,971,198
Sep 25, 2024 25.55 25.60 25.30 25.60 25.60 1,955,442
Sep 24, 2024 25.55 25.70 25.35 25.70 25.70 4,161,982
Sep 22, 2024 25.75 25.75 25.25 25.40 25.40 1,926,105
Sep 19, 2024 25.00 25.70 24.74 25.55 25.55 9,902,930
Sep 18, 2024 24.50 25.05 24.44 24.94 24.94 4,718,195
Sep 17, 2024 24.42 24.60 24.30 24.58 24.58 3,141,694
Sep 16, 2024 24.50 24.52 24.36 24.40 24.40 1,966,315
Sep 15, 2024 24.50 24.60 24.42 24.42 24.42 1,139,403
Sep 12, 2024 24.82 24.92 24.46 24.50 24.50 3,228,631
Sep 11, 2024 25.05 25.15 24.58 24.60 24.60 2,305,536
Sep 10, 2024 25.45 25.55 24.94 25.20 25.20 3,593,845
Sep 9, 2024 25.60 25.75 25.10 25.35 25.35 7,775,869
Sep 8, 2024 25.75 25.90 25.35 25.90 25.90 1,097,031
Sep 5, 2024 25.75 26.10 25.55 25.95 25.95 2,516,302
Sep 4, 2024 25.65 25.70 25.30 25.65 25.65 1,897,333
Sep 3, 2024 26.00 26.00 25.65 25.90 25.90 1,359,100
Sep 2, 2024 26.30 26.40 25.85 25.95 25.95 2,002,996
Sep 1, 2024 26.00 26.30 25.90 26.30 26.30 949,982
Aug 29, 2024 26.10 26.10 25.60 25.80 25.80 3,977,121
Aug 28, 2024 26.50 26.60 25.90 26.10 26.10 2,350,830
Aug 27, 2024 27.00 27.00 26.45 26.45 26.45 14,955,138
Aug 26, 2024 26.65 26.95 26.20 26.95 26.95 9,320,098
Aug 25, 2024 26.50 27.30 26.45 26.70 26.70 2,035,349
Aug 22, 2024 25.95 26.45 25.70 26.35 26.35 4,299,965
Aug 21, 2024 25.45 26.10 25.40 25.95 25.95 3,637,182
Aug 20, 2024 25.45 25.50 25.05 25.50 25.50 2,648,439
Aug 19, 2024 25.10 25.50 25.10 25.30 25.30 2,749,218
Aug 18, 2024 24.90 25.10 24.88 25.05 25.05 1,399,499
Aug 15, 2024 24.94 24.98 24.86 24.88 24.88 1,489,809
Aug 14, 2024 24.80 25.00 24.64 24.84 24.84 2,300,944
Aug 13, 2024 25.05 25.10 24.68 24.72 24.72 1,962,815
Aug 12, 2024 0.80 Dividend
Aug 12, 2024 25.20 25.35 24.94 24.94 24.94 7,585,367
Aug 11, 2024 25.60 25.85 25.55 25.75 24.95 1,655,815
Aug 8, 2024 25.40 25.60 25.15 25.30 24.51 1,632,468
Aug 7, 2024 25.55 25.80 25.25 25.40 24.61 2,134,596
Aug 6, 2024 24.96 25.55 24.80 25.25 24.47 3,523,042
Aug 5, 2024 26.00 26.15 24.76 24.76 23.99 3,677,421
Aug 4, 2024 26.50 26.70 26.00 26.15 25.34 1,438,314
Aug 1, 2024 27.45 27.45 26.90 27.25 26.40 1,161,201
Jul 31, 2024 27.20 27.45 27.10 27.45 26.60 2,381,032
Jul 30, 2024 27.50 27.50 27.20 27.20 26.35 625,144
Jul 29, 2024 27.55 27.65 27.30 27.50 26.65 1,249,982
Jul 28, 2024 27.10 27.55 27.05 27.55 26.69 756,988
Jul 25, 2024 27.25 27.25 26.80 27.10 26.26 1,048,552
Jul 24, 2024 27.20 27.45 27.15 27.25 26.40 562,848
Jul 23, 2024 27.50 27.50 27.00 27.45 26.60 1,514,490
Jul 22, 2024 27.60 27.95 27.50 27.50 26.65 1,164,137
Jul 21, 2024 27.50 27.95 27.10 27.95 27.08 814,140
Jul 18, 2024 26.95 27.60 26.80 27.60 26.74 3,177,738
Jul 17, 2024 27.30 27.35 26.75 27.10 26.26 2,012,735
Jul 16, 2024 26.70 27.30 26.60 27.30 26.45 2,433,402
Jul 15, 2024 26.40 26.70 26.20 26.70 25.87 1,726,898
Jul 14, 2024 26.40 26.50 26.20 26.45 25.63 789,778
Jul 11, 2024 25.80 26.40 25.80 26.40 25.58 1,741,503
Jul 10, 2024 26.20 26.45 25.85 26.10 25.29 2,015,614
Jul 9, 2024 25.90 26.90 25.75 26.50 25.68 3,629,052
Jul 8, 2024 25.35 25.95 25.35 25.75 24.95 2,177,723
Jul 7, 2024 25.20 25.70 25.15 25.70 24.90 808,189
Jul 4, 2024 25.35 25.35 24.92 25.30 24.51 1,871,487
Jul 3, 2024 25.10 25.40 24.94 25.30 24.51 2,251,615
Jul 2, 2024 25.20 25.50 25.00 25.05 24.27 3,260,748
Jul 1, 2024 25.85 25.85 25.10 25.45 24.66 2,192,842
Jun 30, 2024 26.05 26.05 26.05 26.05 25.24 -
Jun 27, 2024 25.60 26.25 25.60 26.05 25.24 3,729,239
Jun 26, 2024 25.60 25.65 25.20 25.50 24.71 4,819,848
Jun 25, 2024 25.80 26.10 25.45 25.65 24.85 3,931,067
Jun 24, 2024 26.00 26.75 25.35 26.10 25.29 6,639,765
Jun 23, 2024 25.20 26.00 24.94 25.90 25.10 2,629,098
Jun 13, 2024 24.84 25.55 24.66 24.66 23.89 6,454,333
Jun 12, 2024 25.25 25.35 24.84 24.84 24.07 2,827,181
Jun 11, 2024 25.70 25.70 25.20 25.20 24.42 3,823,378
Jun 10, 2024 26.35 26.35 25.45 25.70 24.90 6,564,473
Jun 9, 2024 25.25 26.00 25.20 25.90 25.10 1,946,946
Jun 6, 2024 24.90 25.30 24.88 25.05 24.27 2,275,816
Jun 5, 2024 25.20 25.25 24.62 24.90 24.13 1,633,611
Jun 4, 2024 25.20 25.40 25.00 25.10 24.32 1,652,132
Jun 3, 2024 25.75 25.95 25.20 25.20 24.42 2,600,271
Jun 2, 2024 25.20 25.20 25.20 25.20 24.42 -
May 30, 2024 25.20 25.20 25.20 25.20 24.42 -
May 29, 2024 24.58 25.70 24.40 25.20 24.42 4,285,893
May 28, 2024 24.50 24.78 24.20 24.34 23.58 3,447,173
May 27, 2024 25.20 25.20 24.28 24.46 23.70 5,204,406
May 26, 2024 25.15 25.50 24.92 25.15 24.37 1,586,240
May 23, 2024 26.00 26.00 25.10 25.15 24.37 2,437,755
May 22, 2024 25.60 26.00 25.50 26.00 25.19 2,308,754
May 21, 2024 25.70 25.80 25.40 25.65 24.85 2,862,514
May 20, 2024 26.35 26.35 25.45 25.65 24.85 7,911,766
May 19, 2024 26.70 26.70 26.70 26.70 25.87 -
May 16, 2024 26.35 26.70 26.00 26.70 25.87 2,423,641
May 15, 2024 26.50 26.60 26.05 26.25 25.43 1,913,269
May 14, 2024 27.20 27.35 26.25 26.50 25.68 1,976,193
May 13, 2024 26.95 27.35 26.50 27.20 26.35 2,116,057
May 12, 2024 26.40 27.10 26.40 26.95 26.11 1,175,928
May 9, 2024 26.70 26.70 26.30 26.45 25.63 2,663,197
May 8, 2024 27.10 27.10 26.55 26.70 25.87 2,032,841
May 7, 2024 27.10 27.20 26.80 27.00 26.16 1,338,746
May 6, 2024 27.55 27.65 27.00 27.20 26.35 2,588,650
May 5, 2024 27.45 27.65 27.25 27.55 26.69 964,683
May 2, 2024 27.50 27.70 27.25 27.25 26.40 1,787,105
May 1, 2024 27.75 27.80 27.20 27.45 26.60 980,398
Apr 30, 2024 28.05 28.20 27.55 27.70 26.84 1,934,638
Apr 29, 2024 27.85 28.30 27.80 28.15 27.28 2,196,149
Apr 28, 2024 27.70 27.70 27.70 27.70 26.84 -
Apr 25, 2024 27.90 28.25 27.70 27.70 26.84 1,314,782
Apr 24, 2024 28.45 28.50 27.60 27.75 26.89 6,035,866
Apr 23, 2024 28.25 28.75 28.05 28.35 27.47 1,788,338
Apr 22, 2024 28.00 28.25 27.70 28.25 27.37 1,933,820
Apr 21, 2024 28.05 28.25 27.55 27.65 26.79 760,593
Apr 18, 2024 28.15 28.30 27.85 28.05 27.18 1,689,389
Apr 17, 2024 28.45 28.50 27.70 28.15 27.28 3,056,122
Apr 16, 2024 28.80 28.90 28.20 28.40 27.52 1,931,435
Apr 15, 2024 29.00 29.30 28.75 28.85 27.95 1,865,408
Apr 4, 2024 29.70 29.80 29.10 29.80 28.87 1,678,406
Apr 3, 2024 29.10 29.70 29.05 29.55 28.63 1,359,392
Apr 2, 2024 29.15 29.20 28.70 29.05 28.15 1,359,212
Apr 1, 2024 29.60 29.90 28.75 29.10 28.20 865,644
Mar 31, 2024 29.75 29.90 29.30 29.40 28.49 250,609
Mar 28, 2024 29.70 30.10 29.50 29.80 28.87 1,821,250
Mar 27, 2024 29.80 29.95 29.05 29.30 28.39 1,039,166
Mar 26, 2024 29.50 30.20 29.40 29.60 28.68 7,088,455
Mar 25, 2024 0.75 Dividend
Mar 25, 2024 30.10 30.35 29.35 29.45 28.54 2,577,422
Mar 24, 2024 30.70 31.15 30.70 30.95 29.26 684,295
Mar 21, 2024 30.00 30.95 29.95 30.70 29.03 4,605,072
Mar 20, 2024 30.15 30.30 29.70 29.80 28.17 1,322,580
Mar 19, 2024 30.15 30.60 30.05 30.25 28.60 1,924,545
Mar 18, 2024 31.00 31.00 29.75 30.10 28.46 1,375,419
Mar 17, 2024 30.65 30.70 30.30 30.65 28.98 444,798
Mar 14, 2024 30.15 30.80 30.15 30.60 28.93 3,560,629
Mar 13, 2024 30.55 30.60 30.15 30.40 28.74 1,340,205
Mar 12, 2024 30.55 30.75 30.10 30.55 28.88 1,000,098
Mar 11, 2024 30.60 31.15 30.40 30.55 28.88 1,066,073
Mar 10, 2024 30.80 30.80 30.20 30.60 28.93 388,346
Mar 7, 2024 30.50 31.55 30.35 30.80 29.12 2,246,609
Mar 6, 2024 29.95 30.35 29.75 30.30 28.65 1,459,444
Mar 5, 2024 30.60 30.60 30.60 30.60 28.93 -
Mar 4, 2024 30.95 30.95 30.25 30.60 28.93 7,690,100
Mar 3, 2024 31.20 31.30 30.60 30.60 28.93 539,596
Feb 29, 2024 31.35 31.40 30.85 31.10 29.40 3,270,146
Feb 28, 2024 31.10 31.35 30.90 31.35 29.64 862,551
Feb 27, 2024 30.90 31.40 30.75 31.05 29.36 1,417,899
Feb 26, 2024 30.55 31.30 30.45 30.90 29.21 2,179,048
Feb 25, 2024 30.55 30.85 30.40 30.60 28.93 606,002
Feb 21, 2024 30.80 31.00 30.35 30.65 28.98 1,554,664
Feb 20, 2024 30.45 30.85 30.00 30.85 29.17 1,508,617
Feb 19, 2024 30.10 30.45 29.95 30.40 28.74 1,224,884
Feb 18, 2024 29.95 30.25 29.90 30.00 28.36 1,103,784
Feb 15, 2024 30.15 30.40 29.80 30.15 28.51 1,293,129
Feb 14, 2024 31.10 31.10 30.15 30.40 28.74 2,002,804
Feb 13, 2024 30.00 31.10 29.85 31.00 29.31 3,683,604
Feb 12, 2024 29.60 30.30 29.60 30.15 28.51 1,499,817
Feb 11, 2024 29.10 30.00 29.10 29.75 28.13 1,201,514
Feb 8, 2024 28.50 29.45 28.40 29.30 27.70 1,547,371
Feb 7, 2024 28.50 29.45 28.40 29.30 27.70 1,547,371
Feb 6, 2024 29.00 29.00 27.95 28.40 26.85 2,750,504
Feb 5, 2024 28.55 29.25 28.45 28.85 27.28 1,363,035
Feb 4, 2024 28.30 28.70 28.10 28.50 26.95 478,060
Feb 1, 2024 28.15 28.70 28.00 28.45 26.90 1,726,223
Jan 31, 2024 29.45 29.65 28.40 28.40 26.85 2,873,881
Jan 30, 2024 30.20 30.30 29.10 29.45 27.84 2,094,509
Jan 29, 2024 29.85 30.60 29.85 30.15 28.51 1,551,824
Jan 28, 2024 29.55 30.35 29.55 29.95 28.32 1,429,329
Jan 25, 2024 30.45 30.45 29.40 29.45 27.84 2,889,972
Jan 24, 2024 30.25 30.80 30.10 30.60 28.93 1,447,242
Jan 23, 2024 29.70 30.35 29.70 30.35 28.69 1,882,771
Jan 22, 2024 29.00 29.00 29.00 29.00 27.42 -
Jan 21, 2024 28.90 29.15 28.80 29.00 27.42 685,319
Jan 18, 2024 29.80 30.10 28.65 28.65 27.09 2,633,777
Jan 17, 2024 30.40 30.95 29.80 29.80 28.17 2,478,863
Jan 16, 2024 30.00 30.75 29.90 30.50 28.84 3,516,766
Jan 15, 2024 29.20 30.55 29.15 30.10 28.46 3,760,410
Jan 14, 2024 29.00 29.20 28.65 29.20 27.61 914,973
Jan 11, 2024 28.95 29.40 28.75 29.00 27.42 3,065,283
Jan 10, 2024 28.75 29.20 28.60 28.75 27.18 2,444,815
Jan 9, 2024 28.50 28.95 28.45 28.55 26.99 3,436,771

Related Tickers

1180.SR The Saudi National Bank
33.55
+0.15%
 
1050.SR Banque Saudi Fransi
15.70
+1.42%
 
1060.SR Saudi Awwal Bank
33.55
+0.60%
 
1080.SR Arab National Bank
20.52
+0.10%
 
1150.SR Alinma Bank
30.00
+1.69%
 
1120.SR Al Rajhi Banking and Investment Corporation
95.80
0.00%
 
1140.SR Bank Albilad
38.80
+2.51%
 
1020.SR Bank AlJazira
18.78
+1.19%
 
1030.SR The Saudi Investment Bank
14.40
-0.55%
 
BBDC4.SA Banco Bradesco S.A.
11.18
-1.24%