Saudi - Delayed Quote SAR

The Saudi Investment Bank (1030.SR)

Compare
14.40
-0.08
(-0.55%)
At close: January 9 at 3:16:00 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 14.48 14.48 14.48 14.48 14.48 -
Jan 8, 2025 14.52 14.54 14.36 14.48 14.48 565,954
Jan 7, 2025 14.30 14.54 14.22 14.50 14.50 327,399
Jan 6, 2025 14.40 14.40 14.18 14.26 14.26 345,657
Jan 5, 2025 14.64 14.64 14.28 14.34 14.34 338,642
Jan 2, 2025 14.50 14.62 14.46 14.50 14.50 893,520
Jan 1, 2025 14.58 14.58 14.42 14.54 14.54 179,466
Dec 31, 2024 14.50 14.56 14.44 14.50 14.50 337,683
Dec 30, 2024 14.30 14.58 14.30 14.50 14.50 393,543
Dec 29, 2024 14.50 14.50 14.30 14.40 14.40 735,052
Dec 26, 2024 14.26 14.56 14.22 14.56 14.56 331,584
Dec 25, 2024 14.30 14.36 14.22 14.30 14.30 80,479
Dec 24, 2024 14.52 14.52 14.30 14.30 14.30 318,989
Dec 23, 2024 14.06 14.48 14.00 14.48 14.48 687,587
Dec 22, 2024 14.22 14.38 14.06 14.06 14.06 289,084
Dec 19, 2024 14.54 14.54 13.96 14.26 14.26 2,155,495
Dec 18, 2024 14.64 14.74 14.60 14.70 14.70 677,828
Dec 17, 2024 14.80 14.84 14.56 14.70 14.70 429,216
Dec 16, 2024 14.50 14.80 14.48 14.80 14.80 581,227
Dec 15, 2024 14.68 14.78 14.52 14.52 14.52 202,857
Dec 12, 2024 14.90 15.04 14.62 14.74 14.74 987,013
Dec 11, 2024 14.82 15.10 14.72 14.92 14.92 1,478,455
Dec 10, 2024 14.74 14.82 14.66 14.82 14.82 681,483
Dec 9, 2024 14.80 14.80 14.62 14.74 14.74 1,567,769
Dec 8, 2024 14.58 14.62 14.44 14.60 14.60 308,374
Dec 5, 2024 14.28 14.64 14.22 14.54 14.54 1,702,108
Dec 4, 2024 14.22 14.34 13.96 14.30 14.30 1,277,460
Dec 3, 2024 14.12 14.20 13.96 14.20 14.20 1,040,354
Dec 2, 2024 14.32 14.36 14.02 14.06 14.06 1,589,927
Dec 1, 2024 13.92 14.04 13.90 14.00 14.00 920,437
Nov 28, 2024 13.92 14.04 13.90 14.00 14.00 920,437
Nov 27, 2024 14.00 14.06 13.86 13.92 13.92 1,215,079
Nov 26, 2024 13.96 14.06 13.86 14.04 14.04 1,602,514
Nov 25, 2024 13.80 13.96 13.70 13.96 13.96 1,918,587
Nov 24, 2024 13.84 13.88 13.80 13.80 13.80 231,113
Nov 21, 2024 13.88 13.90 13.76 13.90 13.90 709,023
Nov 20, 2024 13.58 13.94 13.56 13.94 13.94 1,081,011
Nov 19, 2024 13.64 13.66 13.38 13.58 13.58 400,895
Nov 18, 2024 13.78 13.80 13.56 13.64 13.64 464,114
Nov 17, 2024 13.70 13.70 13.70 13.70 13.70 -
Nov 14, 2024 14.04 14.04 13.42 13.70 13.70 1,429,100
Nov 13, 2024 14.08 14.14 13.86 14.02 14.02 975,642
Nov 12, 2024 14.08 14.40 14.06 14.08 14.08 994,991
Nov 11, 2024 13.94 14.22 13.92 14.08 14.08 1,090,839
Nov 10, 2024 13.32 13.96 13.30 13.92 13.92 1,796,827
Nov 7, 2024 13.30 13.38 13.22 13.30 13.30 985,154
Nov 6, 2024 13.02 13.34 13.02 13.26 13.26 1,775,081
Nov 5, 2024 13.14 13.14 12.96 13.06 13.06 469,007
Nov 4, 2024 13.10 13.18 13.02 13.10 13.10 757,920
Nov 3, 2024 13.18 13.40 13.12 13.14 13.14 321,992
Oct 31, 2024 13.04 13.18 13.02 13.18 13.18 1,369,440
Oct 30, 2024 13.08 13.14 13.04 13.04 13.04 447,602
Oct 29, 2024 13.20 13.24 13.08 13.10 13.10 748,911
Oct 28, 2024 13.14 13.24 13.10 13.20 13.20 1,127,718
Oct 27, 2024 13.16 13.22 13.02 13.12 13.12 938,188
Oct 24, 2024 13.04 13.14 12.92 12.94 12.94 828,466
Oct 23, 2024 13.06 13.12 13.00 13.06 13.06 568,805
Oct 22, 2024 13.18 13.18 13.06 13.08 13.08 937,202
Oct 21, 2024 13.10 13.26 13.10 13.16 13.16 861,061
Oct 20, 2024 13.12 13.20 13.10 13.10 13.10 322,850
Oct 17, 2024 13.38 13.38 13.20 13.20 13.20 437,524
Oct 16, 2024 13.16 13.40 13.16 13.38 13.38 1,440,049
Oct 15, 2024 13.14 13.24 13.10 13.16 13.16 1,325,787
Oct 14, 2024 13.28 13.28 13.14 13.14 13.14 678,424
Oct 13, 2024 13.18 13.30 13.14 13.28 13.28 839,381
Oct 10, 2024 13.22 13.28 13.16 13.18 13.18 723,842
Oct 9, 2024 13.14 13.26 13.14 13.22 13.22 883,891
Oct 8, 2024 13.10 13.24 12.90 13.14 13.14 1,099,331
Oct 7, 2024 13.02 13.12 12.90 13.12 13.12 820,382
Oct 6, 2024 13.04 13.04 12.90 13.00 13.00 666,471
Oct 3, 2024 13.04 13.12 12.94 13.00 13.00 1,040,160
Oct 2, 2024 13.08 13.08 13.08 13.08 13.08 -
Oct 1, 2024 13.04 13.20 12.96 13.08 13.08 1,033,813
Sep 30, 2024 13.30 13.30 13.04 13.04 13.04 883,799
Sep 29, 2024 13.34 13.34 13.26 13.28 13.28 918,326
Sep 26, 2024 13.36 13.38 13.24 13.38 13.38 469,554
Sep 25, 2024 13.34 13.38 13.26 13.34 13.34 625,395
Sep 24, 2024 12.90 13.36 12.90 13.34 13.34 1,050,289
Sep 22, 2024 13.34 13.38 13.18 13.18 13.18 297,620
Sep 19, 2024 13.30 13.34 13.18 13.34 13.34 1,281,667
Sep 18, 2024 13.24 13.30 13.14 13.24 13.24 843,197
Sep 17, 2024 13.14 13.40 13.08 13.26 13.26 1,213,313
Sep 16, 2024 13.02 13.26 13.00 13.14 13.14 1,153,966
Sep 15, 2024 12.96 13.06 12.88 13.06 13.06 619,874
Sep 12, 2024 12.92 13.02 12.84 12.96 12.96 798,980
Sep 11, 2024 13.00 13.00 12.72 12.82 12.82 1,240,668
Sep 10, 2024 13.00 13.16 12.94 13.00 13.00 1,533,560
Sep 9, 2024 13.00 13.14 12.96 13.02 13.02 1,121,476
Sep 8, 2024 13.06 13.08 12.86 13.06 13.06 870,998
Sep 5, 2024 12.80 13.12 12.76 13.10 13.10 934,435
Sep 4, 2024 12.80 12.86 12.64 12.80 12.80 480,951
Sep 3, 2024 12.88 12.98 12.84 12.86 12.86 471,885
Sep 2, 2024 12.70 12.90 12.70 12.90 12.90 1,053,222
Sep 1, 2024 12.66 12.70 12.60 12.66 12.66 445,899
Aug 29, 2024 12.68 12.70 12.52 12.66 12.66 1,889,164
Aug 28, 2024 12.72 12.74 12.56 12.66 12.66 553,573
Aug 27, 2024 12.70 12.78 12.66 12.70 12.70 946,629
Aug 26, 2024 12.56 12.70 12.54 12.70 12.70 745,110
Aug 25, 2024 12.70 12.74 12.52 12.56 12.56 697,728
Aug 22, 2024 12.50 12.70 12.46 12.60 12.60 947,262
Aug 21, 2024 12.32 12.52 12.30 12.44 12.44 1,581,569
Aug 20, 2024 12.32 12.36 12.20 12.30 12.30 494,063
Aug 19, 2024 12.34 12.36 12.28 12.34 12.34 632,531
Aug 18, 2024 0.36 Dividend
Aug 18, 2024 12.34 12.38 12.26 12.34 12.34 523,309
Aug 15, 2024 12.58 12.66 12.56 12.62 12.26 842,601
Aug 14, 2024 12.42 12.62 12.42 12.56 12.20 1,162,310
Aug 13, 2024 12.34 12.48 12.34 12.40 12.05 1,132,784
Aug 12, 2024 12.18 12.42 12.18 12.34 11.99 800,956
Aug 11, 2024 12.32 12.36 12.16 12.18 11.83 1,390,321
Aug 8, 2024 12.08 12.20 12.04 12.18 11.83 675,848
Aug 7, 2024 12.14 12.26 12.06 12.10 11.75 782,235
Aug 6, 2024 12.30 12.44 12.10 12.10 11.75 1,148,147
Aug 5, 2024 12.46 12.50 12.04 12.24 11.89 1,948,292
Aug 4, 2024 12.50 12.60 12.44 12.46 12.10 695,065
Aug 1, 2024 12.76 12.78 12.66 12.66 12.30 647,378
Jul 31, 2024 12.72 12.78 12.62 12.78 12.42 830,506
Jul 30, 2024 12.70 12.72 12.64 12.68 12.32 233,179
Jul 29, 2024 12.62 12.74 12.62 12.70 12.34 640,469
Jul 28, 2024 12.64 12.78 12.62 12.74 12.38 776,563
Jul 25, 2024 12.64 12.72 12.60 12.64 12.28 743,162
Jul 24, 2024 12.60 12.64 12.54 12.62 12.26 259,348
Jul 23, 2024 12.80 12.82 12.48 12.62 12.26 592,541
Jul 22, 2024 12.68 12.84 12.68 12.80 12.43 552,160
Jul 21, 2024 12.74 12.74 12.66 12.74 12.38 341,132
Jul 18, 2024 12.74 12.78 12.66 12.74 12.38 867,116
Jul 17, 2024 12.76 12.88 12.70 12.80 12.43 823,718
Jul 16, 2024 12.60 12.76 12.60 12.76 12.40 781,063
Jul 15, 2024 12.56 12.64 12.50 12.64 12.28 524,178
Jul 14, 2024 12.60 12.68 12.58 12.58 12.22 314,964
Jul 11, 2024 12.50 12.60 12.42 12.60 12.24 829,675
Jul 10, 2024 12.50 12.64 12.48 12.48 12.12 655,889
Jul 9, 2024 12.50 12.68 12.42 12.50 12.14 1,189,441
Jul 8, 2024 12.26 12.52 12.24 12.50 12.14 1,303,731
Jul 7, 2024 12.20 12.28 12.10 12.26 11.91 576,307
Jul 4, 2024 12.34 12.34 12.14 12.18 11.83 1,217,957
Jul 3, 2024 12.30 12.34 12.20 12.34 11.99 1,166,502
Jul 2, 2024 12.56 12.60 12.24 12.36 12.01 2,183,198
Jul 1, 2024 12.78 12.80 12.56 12.56 12.20 2,011,155
Jun 30, 2024 12.84 12.84 12.84 12.84 12.47 -
Jun 27, 2024 12.80 12.88 12.76 12.84 12.47 1,535,893
Jun 26, 2024 12.78 12.92 12.64 12.86 12.49 1,557,635
Jun 25, 2024 13.26 13.40 12.70 12.74 12.38 4,047,619
Jun 24, 2024 12.98 13.10 12.78 12.78 12.42 2,184,724
Jun 23, 2024 13.10 13.30 12.90 13.00 12.63 864,355
Jun 13, 2024 13.06 13.38 12.94 12.94 12.57 2,198,034
Jun 12, 2024 13.34 13.36 13.04 13.06 12.69 711,522
Jun 11, 2024 13.30 13.56 13.24 13.34 12.96 1,785,184
Jun 10, 2024 13.18 13.34 13.08 13.32 12.94 862,745
Jun 9, 2024 12.90 13.28 12.86 13.18 12.80 881,433
Jun 6, 2024 12.68 12.96 12.66 12.82 12.45 959,937
Jun 5, 2024 12.80 12.84 12.68 12.68 12.32 667,246
Jun 4, 2024 12.84 12.88 12.72 12.80 12.43 1,411,635
Jun 3, 2024 12.52 12.98 12.52 12.80 12.43 1,838,153
Jun 2, 2024 12.76 12.76 12.76 12.76 12.40 -
May 30, 2024 12.76 12.76 12.76 12.76 12.40 -
May 29, 2024 12.58 12.76 12.42 12.76 12.40 2,045,915
May 28, 2024 12.60 12.66 12.46 12.46 12.10 900,455
May 27, 2024 12.72 12.76 12.56 12.58 12.22 938,951
May 26, 2024 12.94 12.96 12.66 12.68 12.32 409,071
May 23, 2024 13.12 13.12 12.86 12.94 12.57 623,436
May 22, 2024 13.08 13.12 12.98 13.12 12.75 728,163
May 21, 2024 12.92 13.16 12.86 13.16 12.78 587,334
May 20, 2024 13.08 13.08 12.88 12.96 12.59 702,734
May 19, 2024 13.06 13.06 13.06 13.06 12.69 -
May 16, 2024 13.10 13.20 13.00 13.06 12.69 913,600
May 15, 2024 13.16 13.20 13.02 13.06 12.69 529,558
May 14, 2024 13.40 13.46 13.12 13.18 12.80 546,099
May 13, 2024 13.34 13.52 13.26 13.38 13.00 733,673
May 12, 2024 13.40 13.40 13.28 13.34 12.96 322,717
May 9, 2024 13.44 13.46 13.32 13.46 13.08 585,935
May 8, 2024 13.36 13.60 13.26 13.44 13.06 1,548,985
May 7, 2024 13.34 13.34 13.16 13.26 12.88 546,325
May 6, 2024 13.60 13.60 13.22 13.32 12.94 1,470,086
May 5, 2024 13.66 13.66 13.46 13.56 13.17 825,283
May 2, 2024 13.60 13.86 13.58 13.62 13.23 1,212,444
May 1, 2024 5:4 Stock Splits
May 1, 2024 13.48 13.76 13.46 13.60 13.21 1,275,232
Apr 30, 2024 13.60 13.60 13.39 13.50 13.12 1,883,331
Apr 29, 2024 13.41 13.57 13.38 13.54 13.15 1,415,813
Apr 28, 2024 13.36 13.36 13.36 13.36 12.98 -
Apr 25, 2024 13.44 13.57 13.36 13.36 12.98 1,431,655
Apr 24, 2024 13.15 13.50 13.12 13.49 13.10 2,735,620
Apr 23, 2024 13.14 13.26 13.04 13.17 12.79 1,305,607
Apr 22, 2024 13.39 13.44 13.06 13.12 12.75 1,746,215
Apr 21, 2024 13.52 13.52 13.28 13.36 12.98 679,161
Apr 18, 2024 13.22 13.41 13.20 13.33 12.95 1,330,640
Apr 17, 2024 13.44 13.44 13.17 13.18 12.81 1,169,645
Apr 16, 2024 13.52 13.58 13.38 13.42 13.04 1,066,151
Apr 15, 2024 13.52 13.79 13.52 13.54 13.15 1,572,267
Apr 14, 2024 13.49 13.49 13.49 13.49 13.10 -
Apr 4, 2024 13.38 13.58 13.23 13.49 13.10 1,249,076
Apr 3, 2024 13.20 13.46 13.18 13.33 12.95 728,936
Apr 2, 2024 13.18 13.22 13.12 13.15 12.78 1,134,785
Apr 1, 2024 13.25 13.28 13.09 13.15 12.78 419,717
Mar 31, 2024 13.22 13.36 13.20 13.20 12.82 310,421
Mar 28, 2024 13.17 13.36 13.10 13.25 12.87 1,761,837
Mar 27, 2024 13.22 13.30 13.06 13.12 12.75 553,381
Mar 26, 2024 13.31 13.46 13.20 13.20 12.82 552,065
Mar 25, 2024 13.60 13.63 13.30 13.30 12.92 1,001,037
Mar 24, 2024 13.55 13.57 13.44 13.44 13.06 1,025,972
Mar 21, 2024 13.31 13.66 13.31 13.55 13.17 2,240,861
Mar 20, 2024 13.18 13.33 13.14 13.23 12.85 989,915
Mar 19, 2024 13.15 13.30 13.02 13.12 12.75 1,458,718
Mar 18, 2024 12.93 13.14 12.83 13.14 12.76 1,905,807
Mar 17, 2024 12.94 12.96 12.85 12.91 12.54 190,562
Mar 14, 2024 12.85 13.02 12.85 12.93 12.56 1,172,972
Mar 13, 2024 12.93 12.94 12.78 12.91 12.54 1,547,958
Mar 12, 2024 12.93 12.93 12.78 12.93 12.56 544,563
Mar 11, 2024 12.93 12.96 12.82 12.82 12.45 994,517
Mar 10, 2024 12.88 12.96 12.80 12.93 12.56 920,626
Mar 7, 2024 12.80 12.93 12.77 12.88 12.51 946,923
Mar 6, 2024 12.61 12.82 12.61 12.80 12.43 901,277
Mar 5, 2024 12.90 12.90 12.90 12.90 12.53 -
Mar 4, 2024 13.01 13.06 12.83 12.90 12.53 1,944,500
Mar 3, 2024 12.99 13.06 12.98 13.04 12.67 232,621
Feb 29, 2024 13.06 13.12 12.94 12.94 12.57 1,795,610
Feb 28, 2024 13.18 13.20 13.04 13.04 12.67 1,156,498
Feb 27, 2024 13.30 13.31 13.15 13.18 12.81 1,579,935
Feb 26, 2024 0.36 Dividend
Feb 26, 2024 13.44 13.55 13.26 13.26 12.89 2,242,370
Feb 25, 2024 13.63 13.74 13.58 13.70 12.96 1,463,697
Feb 21, 2024 13.52 13.58 13.52 13.55 12.82 2,260,996
Feb 20, 2024 13.58 13.66 13.42 13.52 12.79 2,987,370
Feb 19, 2024 13.54 13.66 13.47 13.55 12.82 2,519,231
Feb 18, 2024 13.30 13.58 13.30 13.50 12.77 3,231,676
Feb 15, 2024 13.04 13.09 12.86 12.98 12.27 674,493
Feb 14, 2024 13.07 13.07 12.86 13.01 12.30 648,532
Feb 13, 2024 12.82 13.09 12.82 13.07 12.37 1,308,675
Feb 12, 2024 12.80 12.86 12.62 12.80 12.11 684,333
Feb 11, 2024 12.98 12.98 12.72 12.75 12.06 510,111
Feb 8, 2024 12.69 12.90 12.62 12.85 12.15 821,137
Feb 7, 2024 12.69 12.90 12.62 12.85 12.15 821,137
Feb 6, 2024 12.80 12.86 12.43 12.69 12.00 1,575,703
Feb 5, 2024 12.51 12.82 12.42 12.77 12.08 1,436,196
Feb 4, 2024 12.67 12.69 12.37 12.42 11.74 1,148,727
Feb 1, 2024 12.48 12.70 12.43 12.50 11.82 1,334,250
Jan 31, 2024 12.90 13.06 12.48 12.48 11.81 2,089,631
Jan 30, 2024 13.15 13.25 12.88 12.90 12.20 2,405,657
Jan 29, 2024 13.02 13.20 12.96 13.15 12.44 2,373,263
Jan 28, 2024 12.88 13.02 12.88 12.98 12.27 1,088,415
Jan 25, 2024 13.15 13.15 12.82 12.82 12.12 1,851,462
Jan 24, 2024 12.99 13.15 12.99 13.15 12.44 662,091
Jan 23, 2024 12.99 13.12 12.98 13.04 12.34 425,988
Jan 22, 2024 12.86 12.86 12.86 12.86 12.17 -
Jan 21, 2024 12.91 12.93 12.83 12.86 12.17 365,366
Jan 18, 2024 12.88 12.94 12.80 12.82 12.12 873,942
Jan 17, 2024 12.83 13.02 12.83 12.96 12.26 653,765
Jan 16, 2024 13.12 13.12 12.86 12.96 12.26 1,063,733
Jan 15, 2024 12.83 13.23 12.83 13.09 12.38 807,032
Jan 14, 2024 12.94 12.94 12.80 12.82 12.12 311,465
Jan 11, 2024 12.98 13.06 12.80 12.94 12.24 736,781
Jan 10, 2024 13.20 13.20 12.90 12.94 12.24 696,273
Jan 9, 2024 13.34 13.34 13.12 13.15 12.44 803,147

Related Tickers

1050.SR Banque Saudi Fransi
15.70
+1.42%
 
1020.SR Bank AlJazira
18.78
+1.19%
 
1060.SR Saudi Awwal Bank
33.55
+0.60%
 
1180.SR The Saudi National Bank
33.55
+0.15%
 
1010.SR Riyad Bank
27.85
+0.91%
 
YKBNK.IS Yapi ve Kredi Bankasi A.S.
30.70
-1.85%
 
1150.SR Alinma Bank
30.00
+1.69%
 
RBI.VI Raiffeisen Bank International AG
19.60
-0.66%
 
NWG.L NatWest Group plc
374.40
-2.75%
 
LLOY.L Lloyds Banking Group plc
52.88
-1.89%