Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Bank AlJazira (1020.SR)

17.08
+0.22
+(1.30%)
At close: April 21 at 3:16:46 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202516.9017.1016.8017.0817.081,848,050
Apr 20, 202516.7417.0016.7416.8616.861,258,255
Apr 17, 202516.7016.7016.7016.7016.70-
Apr 16, 202516.6616.7416.5616.7016.701,791,767
Apr 15, 202516.7616.8016.5816.5816.581,682,860
Apr 14, 202516.6616.8616.6016.7216.721,569,544
Apr 13, 202516.5816.7216.5816.6016.601,548,769
Apr 10, 202515.9815.9815.9815.9815.98-
Apr 9, 202516.2216.3215.8615.9815.983,513,726
Apr 8, 202516.5216.5816.1816.4016.402,337,500
Apr 7, 202515.8216.2615.2416.1616.163,994,914
Apr 6, 202515.8416.5015.8215.9615.964,967,706
Apr 3, 202517.4017.4217.1817.2417.241,977,126
Mar 27, 202517.4017.7017.4017.4817.482,190,996
Mar 26, 202517.1017.4817.1017.4017.402,148,240
Mar 25, 202517.3217.3217.0217.0217.021,224,707
Mar 24, 202517.0417.3217.0017.1417.141,824,248
Mar 23, 202517.3617.3617.0617.0617.06702,683
Mar 20, 202517.2817.2817.2817.2817.28-
Mar 19, 202517.4217.5017.2017.2817.281,750,003
Mar 18, 202517.4417.7417.3217.4817.482,005,189
Mar 17, 202517.3017.5417.2217.4417.444,035,818
Mar 16, 202517.2417.3017.0617.2817.281,822,792
Mar 13, 202517.2617.3417.1617.2217.221,033,246
Mar 12, 202517.1817.3417.0617.3017.301,912,439
Mar 11, 202517.0817.2616.8217.1417.142,383,590
Mar 10, 202517.3017.3417.1017.1817.181,890,218
Mar 9, 202517.6017.6017.2017.3017.301,500,506
Mar 6, 202517.7217.8017.5617.6017.601,568,033
Mar 5, 202517.6617.8817.6017.8617.861,247,773
Mar 4, 202517.6217.8217.5817.7817.781,812,282
Mar 3, 202517.4017.8017.4017.8017.801,837,483
Mar 2, 202517.7817.7817.3617.3617.36992,517
Feb 27, 202517.7617.7817.6817.7417.741,256,261
Feb 26, 202517.9818.0017.7417.7817.781,308,688
Feb 25, 202518.1018.1017.8817.9617.961,641,118
Feb 24, 202518.1018.2418.0818.1418.141,320,491
Feb 20, 202518.0218.3418.0218.0618.061,555,027
Feb 19, 202517.9617.9617.9617.9617.96-
Feb 18, 202517.8418.1817.8417.9617.962,399,814
Feb 17, 202518.1218.1217.8417.8417.842,060,999
Feb 16, 202518.1218.2818.1018.1018.101,457,497
Feb 13, 202518.6018.6018.0218.1018.104,775,153
Feb 12, 202519.1019.3018.5618.5618.565,678,960
Feb 11, 202518.7418.7418.5418.5818.582,172,750
Feb 10, 202518.7018.8618.7018.7618.761,384,316
Feb 9, 202518.7818.8418.5818.8218.821,047,354
Feb 6, 202518.9019.0018.7618.8218.822,825,445
Feb 5, 202518.2818.9618.2818.8018.805,519,132
Feb 4, 202518.0018.4018.0018.2618.262,862,400
Feb 3, 202518.2818.4217.8818.0018.004,897,778
Feb 2, 202518.6818.6818.1218.2618.263,035,091
Jan 30, 202518.8419.2818.5418.8418.843,470,591
Jan 29, 202518.0418.0418.0418.0418.04-
Jan 28, 202518.0418.0418.0418.0418.04-
Jan 27, 202518.2418.2618.0418.0418.041,561,276
Jan 26, 202518.3218.3218.2218.2618.26965,564
Jan 23, 202518.3218.5418.2818.3218.322,173,187
Jan 22, 202518.2218.3818.1418.3018.302,454,514
Jan 21, 202518.2818.3618.1618.2218.221,198,103
Jan 20, 202518.4018.4218.1618.2618.263,180,475
Jan 19, 202518.3218.4618.2418.3218.321,181,049
Jan 16, 202518.3218.4018.3218.3218.32789,413
Jan 15, 202518.3818.5218.2818.3218.322,173,557
Jan 14, 202518.5018.6018.2418.3618.361,994,236
Jan 13, 202518.7418.9018.4818.5218.521,762,521
Jan 12, 202518.7818.8218.6018.7418.741,123,819
Jan 9, 202518.5618.5618.5618.5618.56-
Jan 8, 202518.7818.8618.5618.5618.561,500,473
Jan 7, 202518.7618.9218.6618.7818.782,024,180
Jan 6, 202518.7018.8418.6618.8218.822,730,593
Jan 5, 202518.7018.7618.5618.7018.70808,099
Jan 2, 202518.8618.9418.7618.7618.762,138,582
Jan 1, 202518.7218.8218.7218.7818.783,163,275
Dec 31, 202418.7218.8818.5618.7018.703,474,824
Dec 30, 202418.5418.7618.5018.6618.663,520,559
Dec 29, 202418.3818.6418.1218.5418.543,705,160
Dec 26, 202418.6818.7418.4818.5018.502,371,138
Dec 25, 202418.6418.8018.5818.6818.682,289,307
Dec 24, 202418.4218.8018.4218.6418.644,569,930
Dec 23, 202417.8418.4617.7418.4018.406,285,667
Dec 22, 202417.4217.9817.4217.9017.902,183,822
Dec 19, 202417.7417.7417.5217.5217.525,031,174
Dec 18, 202417.7617.8417.6417.8217.821,417,180
Dec 17, 202417.9417.9417.7617.7617.762,417,689
Dec 16, 202417.7617.9617.7017.9417.943,246,574
Dec 15, 202417.7817.8617.7417.8017.802,427,998
Dec 12, 202417.6217.8417.4817.7617.762,524,721
Dec 11, 202417.6217.7217.4817.6017.602,010,519
Dec 10, 202417.3817.6817.3417.6017.602,720,052
Dec 9, 202416.8817.5016.8817.3417.344,616,214
Dec 8, 202416.9017.0016.8416.8616.861,308,848
Dec 5, 202416.5416.9416.5416.9416.941,675,206
Dec 4, 202416.5216.7016.5016.5016.501,685,272
Dec 3, 202416.3216.5016.3216.5016.501,313,679
Dec 2, 202416.1216.4416.1216.3016.301,439,095
Dec 1, 202416.1016.1416.0016.0016.001,091,344
Nov 28, 202416.1016.1416.0016.0016.001,091,344
Nov 27, 202416.1616.3015.9816.0016.001,760,927
Nov 26, 202416.3816.3816.0816.1416.142,096,454
Nov 25, 202416.5816.5816.3216.3616.363,510,737
Nov 24, 202416.6016.7616.5616.5816.58953,156
Nov 21, 202416.6616.7816.4416.5416.541,741,307
Nov 20, 202416.6816.7216.5616.6416.641,763,234
Nov 19, 202416.7816.8216.6016.6616.661,280,393
Nov 18, 202416.6016.8416.5616.7416.741,196,049
Nov 17, 202416.6616.6616.6616.6616.66-
Nov 14, 202417.0217.0816.5816.6616.661,874,810
Nov 13, 202417.0417.0616.7617.0017.001,608,518
Nov 12, 202417.5017.5017.0217.0217.022,332,734
Nov 11, 202416.8417.7216.8417.3817.384,798,086
Nov 10, 202416.9017.2616.8416.8416.843,205,108
Nov 7, 202416.8216.9216.6016.8616.862,472,981
Nov 6, 202416.2216.7416.2016.7016.703,375,703
Nov 5, 202416.2616.2816.0216.1816.181,521,576
Nov 4, 202416.4016.4016.0816.2416.241,367,459
Nov 3, 202416.4616.5016.3216.3216.32568,273
Oct 31, 202416.4616.5016.3416.4416.441,143,282
Oct 30, 202416.6016.6816.4216.4216.42911,005
Oct 29, 202416.4216.6016.2016.5816.581,748,322
Oct 28, 202416.6416.7216.4016.4016.401,910,320
Oct 27, 202416.5416.6816.4816.5816.581,782,296
Oct 24, 202416.1816.2416.0616.2016.20755,644
Oct 23, 202416.3016.3016.1416.2016.20861,226
Oct 22, 202416.4216.5416.2416.2416.241,249,814
Oct 21, 202416.1616.4616.1616.4616.461,035,781
Oct 20, 202416.1616.2816.0816.1616.16774,159
Oct 17, 202416.5416.5616.1416.1416.141,809,458
Oct 16, 202416.5016.6416.4616.6016.601,049,816
Oct 15, 202416.4616.5416.4016.5016.501,683,971
Oct 14, 202416.6216.6216.4216.4616.46992,734
Oct 13, 202416.5416.7416.5216.6416.64654,987
Oct 10, 202416.3816.5616.3216.5016.501,886,344
Oct 9, 202416.3816.4816.2216.3216.321,907,058
Oct 8, 202416.3016.4616.2616.2816.281,794,136
Oct 7, 202415.9016.3415.9016.3416.342,520,916
Oct 6, 202416.4016.4215.7215.9015.902,866,018
Oct 3, 202417.0017.0016.4016.4416.442,494,736
Oct 2, 202417.2617.2617.2617.2617.26-
Oct 1, 202417.1617.3217.1217.2617.261,943,449
Sep 30, 202417.4617.4817.1617.1617.162,390,565
Sep 29, 202417.5417.6217.3817.4617.461,624,407
Sep 26, 202417.5817.5817.5017.5417.54816,945
Sep 25, 202417.4617.7217.4617.5817.581,729,985
Sep 24, 202417.7017.7017.3217.5817.581,721,491
Sep 22, 202417.5417.6817.3617.4617.461,122,157
Sep 19, 202417.6017.7417.3817.5217.522,855,822
Sep 18, 202417.6017.6017.3017.4217.423,251,868
Sep 17, 202417.6017.8217.5217.6617.663,494,079
Sep 16, 202417.3817.7017.3817.6017.601,712,487
Sep 15, 202417.6217.6617.3417.3617.361,236,295
Sep 12, 202417.1617.6217.1417.5017.502,021,803
Sep 11, 202417.5017.5017.1017.1017.101,935,776
Sep 10, 202417.3017.5217.2617.5217.521,789,239
Sep 9, 202417.2817.3417.1017.2417.241,283,576
Sep 8, 202417.4617.4617.1617.3017.301,431,496
Sep 5, 202417.4817.6817.3417.5017.502,741,924
Sep 4, 202417.4817.6617.3617.5617.561,722,593
Sep 3, 202417.8417.9017.6017.7217.721,698,074
Sep 2, 202417.8017.9617.7817.8417.841,503,015
Sep 1, 202417.6417.8817.6417.8217.821,220,062
Aug 29, 202417.7817.8417.5817.6417.642,902,362
Aug 28, 202418.0018.2217.6217.7817.785,665,497
Aug 27, 202417.8218.2417.7418.0818.086,035,168
Aug 26, 202417.5017.9617.3617.8017.8011,487,453
Aug 25, 202417.9017.9817.5217.5417.542,145,414
Aug 22, 202417.5617.9417.5017.6817.683,486,993
Aug 21, 202417.3217.8017.2417.5617.566,533,928
Aug 20, 202417.1017.3217.0217.3017.303,616,460
Aug 19, 202416.9617.1416.8017.1017.103,000,837
Aug 18, 202416.8016.9616.7816.9616.961,833,787
Aug 15, 202416.8816.9216.6416.7816.782,754,421
Aug 14, 202416.9216.9816.7416.7816.781,779,765
Aug 13, 202416.7416.9416.6416.8816.882,346,663
Aug 12, 202416.5016.8216.3616.7616.762,515,075
Aug 11, 202416.4616.6016.4216.5016.501,429,073
Aug 8, 202416.4216.5416.3016.3616.361,899,209
Aug 7, 202416.5016.7616.4216.5616.562,808,625
Aug 6, 202416.3016.6616.3016.4616.463,837,986
Aug 5, 202416.8016.8815.9816.2816.287,654,909
Aug 4, 202416.6417.2616.6416.9616.965,772,693
Aug 1, 202417.1817.3616.9417.1017.104,836,293
Jul 31, 202416.8617.4016.8017.2017.204,939,397
Jul 30, 202416.8417.0016.7416.9016.902,913,560
Jul 29, 202417.1217.2616.8016.8616.864,756,456
Jul 28, 202416.3817.1016.3617.1017.106,475,110
Jul 25, 202416.5016.5016.2616.3416.341,682,371
Jul 24, 202416.2416.5216.1616.5016.501,981,151
Jul 23, 202416.4416.4616.2416.3016.301,904,424
Jul 22, 202416.6016.6816.4016.4616.462,446,052
Jul 21, 202416.7216.7216.5816.6616.661,683,174
Jul 18, 202416.6616.7616.4816.7616.762,477,621
Jul 17, 202416.7017.1016.6216.7016.703,618,178
Jul 16, 202416.5016.7416.5016.7016.701,686,508
Jul 15, 202416.2616.5216.2416.5016.502,128,347
Jul 14, 202416.1616.3616.1416.2616.26953,289
Jul 11, 202416.2016.2416.1416.1416.14792,899
Jul 10, 202416.2016.3016.0616.1816.181,216,231
Jul 9, 202415.9416.1815.9416.1816.181,521,357
Jul 8, 202416.0016.1615.9415.9615.962,400,926
Jul 7, 202416.1616.2215.9615.9815.981,078,692
Jul 4, 202416.1416.1616.0416.1616.16818,724
Jul 3, 202416.0816.1616.0016.1016.10979,914
Jul 2, 202416.1416.1815.9616.1016.102,228,382
Jul 1, 202416.4016.4416.0616.1616.162,167,319
Jun 30, 202416.5016.5016.5016.5016.50-
Jun 27, 202416.5216.6416.2216.5016.503,522,149
Jun 26, 202416.5416.6216.4016.5216.523,585,021
Jun 25, 202416.6616.7616.3216.5416.543,742,847
Jun 24, 202416.6016.9416.5216.8616.862,335,273
Jun 23, 202416.7216.8216.4816.6816.681,931,405
Jun 13, 202416.6416.9016.5616.7216.722,898,889
Jun 12, 202416.8617.0016.5416.6816.682,374,980
Jun 11, 202416.9217.1816.8216.8616.862,456,018
Jun 10, 202416.8217.2016.6016.9416.948,280,607
Jun 9, 202415.7216.9015.7216.8016.809,856,176
Jun 6, 202415.6015.8815.5415.6815.682,126,610
Jun 5, 202415.7615.8215.4015.5415.541,921,030
Jun 4, 202416.0016.1015.7215.7615.763,081,172
Jun 3, 202415.0816.1215.0815.9615.968,137,466
Jun 2, 202415.1215.1215.1215.1215.12-
May 30, 202415.1215.1215.1215.1215.12-
May 29, 202414.7815.1814.7015.1215.122,878,293
May 28, 202415.0015.0814.7014.7814.784,068,815
May 27, 202415.3215.3614.8815.0215.025,397,097
May 26, 202415.6015.6015.2415.3215.321,804,431
May 23, 202415.8815.8815.4815.6415.643,015,335
May 22, 202415.7215.8815.5815.8815.881,863,212
May 21, 202415.9015.9015.6615.8015.801,618,345
May 20, 202415.5815.9815.4615.9215.923,436,341
May 19, 202415.6815.6815.6815.6815.68-
May 16, 202415.9016.0015.5615.6815.683,484,638
May 15, 202415.8216.0015.7615.9015.901,665,873
May 14, 202416.0216.0415.7415.8215.822,000,000
May 13, 202415.9016.1015.7816.0616.061,801,139
May 12, 202416.0016.0615.8015.9015.901,310,878
May 9, 202416.2216.2216.0016.0616.062,341,019
May 8, 202416.2616.3016.1416.2816.281,984,796
May 7, 202416.3216.3216.1816.2616.261,566,288
May 6, 202416.2416.5616.1416.3216.322,620,241
May 5, 202416.3216.4216.2216.2616.261,906,728
May 2, 202416.1616.6216.1616.2616.266,624,183
May 1, 202416.1016.1415.9816.0016.003,005,172
Apr 30, 202416.2416.2416.0816.2016.202,560,535
Apr 29, 202416.2016.2616.1016.2416.242,807,615
Apr 28, 202416.2216.2216.2216.2216.22-
Apr 25, 2024 5:4 Stock Splits
Apr 25, 202416.0416.4216.0016.2216.222,398,767
Apr 24, 202416.2716.5316.1416.1816.184,481,720
Apr 23, 202416.6716.7816.2716.2716.274,693,477
Apr 22, 202416.8616.9316.5616.6716.673,746,041
Apr 21, 202416.9017.0616.8016.8616.863,245,737

Related Tickers

1030.SR The Saudi Investment Bank
15.00
+0.40%
 
1010.SR Riyad Bank
30.15
-0.82%
 
1060.SR Saudi Awwal Bank
34.20
-1.30%
 
1150.SR Alinma Bank
29.40
-0.17%
 
1140.SR Bank Albilad
28.95
-0.52%
 
1050.SR Banque Saudi Fransi
17.50
+0.92%
 
1180.SR The Saudi National Bank
33.90
-0.15%
 
1120.SR Al Rajhi Banking and Investment Corporation
97.60
-0.10%