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

Saudi - Delayed Quote SAR

Banque Saudi Fransi (1050.SR)

17.50
+0.16
+(0.92%)
At close: April 21 at 3:15:49 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202517.6217.7417.3417.5017.501,747,417
Apr 20, 202517.4217.4817.2617.3417.34449,305
Apr 17, 202517.1617.1617.1617.1617.16-
Apr 16, 202517.0817.2617.0017.1617.162,114,092
Apr 15, 202517.2817.3417.0417.1817.182,088,726
Apr 14, 202517.2617.4617.2017.2817.281,595,280
Apr 13, 202516.9017.2016.8817.2017.201,217,461
Apr 10, 202516.3616.3616.3616.3616.36-
Apr 9, 202516.7816.8616.1216.3616.364,403,903
Apr 8, 202516.9217.1016.6016.9216.925,052,921
Apr 7, 202515.9016.8415.5616.8416.844,655,500
Apr 6, 202517.1217.5616.4616.4616.462,456,611
Apr 3, 202518.0018.5818.0018.2818.282,233,530
Mar 27, 202518.4618.9418.4618.6018.605,980,007
Mar 26, 202518.0018.7417.9618.5018.506,987,395
Mar 25, 202518.0018.0017.8617.9017.901,032,362
Mar 24, 202517.4018.0017.4018.0018.004,487,057
Mar 23, 202517.5417.8217.3817.6017.60896,109
Mar 20, 202517.7017.7017.7017.7017.70-
Mar 19, 202517.4617.7017.4217.7017.703,611,084
Mar 18, 202517.3017.6017.2017.4617.463,452,231
Mar 17, 202517.2217.3417.1217.2817.283,353,784
Mar 16, 202517.0817.1416.9617.0217.02751,546
Mar 13, 202516.9017.1016.8617.0817.082,560,559
Mar 12, 202516.8816.9616.7216.8816.884,481,601
Mar 11, 202516.9616.9616.6216.8016.803,352,579
Mar 10, 202517.0417.0616.8817.0017.001,651,358
Mar 9, 202517.2017.2816.9617.0217.022,306,504
Mar 6, 202517.2017.2016.7617.0017.001,859,277
Mar 5, 202517.1417.2817.1017.2017.202,695,787
Mar 4, 202517.2817.4417.0617.1417.145,019,430
Mar 3, 202517.0417.3617.0217.2817.284,338,553
Mar 2, 202516.8017.1816.8017.0417.041,125,914
Feb 27, 202517.1817.2217.0417.0817.084,309,334
Feb 26, 202517.3217.3217.0817.1617.162,724,594
Feb 25, 202517.0617.3217.0017.2217.223,214,067
Feb 24, 202517.0017.1416.9217.0417.043,506,356
Feb 20, 202516.8216.9616.7616.9616.962,898,415
Feb 19, 202516.8216.8216.8216.8216.82-
Feb 18, 202516.6416.8816.6416.8216.823,605,709
Feb 17, 202516.9016.9016.6416.7416.741,005,725
Feb 16, 202516.7417.0416.7416.8816.88694,578
Feb 13, 202516.7016.8816.6616.8616.861,862,919
Feb 12, 202516.8416.8416.6416.7016.702,394,708
Feb 11, 202516.9616.9616.7216.8216.822,072,332
Feb 10, 202516.6217.3216.6216.9416.945,651,334
Feb 9, 202516.7216.7816.5616.6616.66957,416
Feb 6, 202516.1016.8016.1016.7216.727,415,081
Feb 5, 202516.1816.2216.0616.0616.062,061,568
Feb 4, 202516.1216.2016.1016.1416.141,119,043
Feb 3, 202516.0416.2016.0416.0816.081,624,426
Feb 2, 202516.0416.1816.0216.1416.14553,040
Jan 30, 202516.0816.1615.9816.0616.062,116,589
Jan 29, 202516.0016.0016.0016.0016.00-
Jan 28, 202516.0016.0016.0016.0016.00-
Jan 27, 202516.1216.1815.9816.0016.001,403,086
Jan 26, 202516.2216.2616.0816.1016.101,074,977
Jan 23, 202516.1816.2816.0816.2016.202,655,616
Jan 22, 202516.2216.3816.1416.2216.222,316,524
Jan 21, 202516.2016.3216.1216.2216.221,445,776
Jan 20, 202516.3816.4216.1416.2816.281,776,582
Jan 19, 202516.2616.4216.1816.3416.341,779,611
Jan 16, 202516.1016.2816.0016.2816.282,040,818
Jan 15, 202515.8016.1815.8016.1016.103,382,765
Jan 14, 202515.5815.9015.5415.8015.802,925,802
Jan 13, 202515.6615.7415.4815.5215.521,666,438
Jan 12, 202515.7215.7615.5615.5815.58515,237
Jan 9, 202515.4815.4815.4815.4815.48-
Jan 8, 202515.7615.8015.4615.4815.481,870,396
Jan 7, 202515.5015.7615.3815.7615.762,245,269
Jan 6, 202515.4015.4815.2015.4615.462,305,579
Jan 5, 202515.5015.5615.3015.3215.321,377,801
Jan 2, 202515.9815.9815.5815.5815.582,993,811
Jan 1, 202515.9216.0015.8615.9215.92719,516
Dec 31, 202415.9616.0615.8415.8415.842,604,226
Dec 30, 202416.0016.1415.9215.9215.924,139,798
Dec 29, 202415.9216.0015.8015.9815.982,734,846
Dec 26, 202416.0416.0415.8416.0416.04794,323
Dec 25, 202416.0016.0815.8216.0816.08540,886
Dec 24, 2024 2.074074:1 Stock Splits
Dec 24, 202416.3416.6015.9415.9415.94943,675
Dec 23, 202415.9116.0315.8116.0316.031,334,923
Dec 22, 202416.0116.0615.8615.8615.861,544,579
Dec 19, 202415.7915.9615.7215.9615.962,944,046
Dec 18, 202415.7915.8615.7915.8115.81416,880
Dec 17, 202415.9115.9615.7715.7915.793,229,289
Dec 16, 202415.7915.9115.7715.9115.911,295,636
Dec 15, 202415.9115.9815.7715.7915.791,097,494
Dec 12, 202416.0116.1015.8915.9115.911,026,778
Dec 11, 202416.1016.2215.9315.9615.961,742,987
Dec 10, 202415.9316.1515.8116.0816.082,660,835
Dec 9, 202415.6515.9615.6515.8915.893,853,834
Dec 8, 202415.5715.7915.5715.7215.72974,632
Dec 5, 202415.4315.6215.4315.6015.601,144,631
Dec 4, 202415.4315.5715.3115.4315.431,942,403
Dec 3, 202414.9915.4014.9915.2815.282,626,854
Dec 2, 202414.9515.0214.8514.9014.90857,204
Dec 1, 202414.8514.9714.8014.8014.801,441,943
Nov 28, 202414.8514.9714.8014.8014.801,441,943
Nov 27, 202415.0915.1214.7514.8014.801,725,766
Nov 26, 202415.1915.2615.0215.0915.091,699,726
Nov 25, 202415.1615.2615.0415.1215.125,264,103
Nov 24, 202415.0415.1915.0415.1415.141,637,321
Nov 21, 202415.0715.9114.9915.0415.041,996,140
Nov 20, 202415.0415.1214.9515.0415.041,691,148
Nov 19, 202414.9715.0714.8714.9714.971,629,664
Nov 18, 202415.2115.2114.9014.9514.951,535,082
Nov 17, 202415.1415.1415.1415.1415.14-
Nov 14, 202415.2115.2615.0715.1415.141,970,917
Nov 13, 202415.4815.4815.1415.1615.161,835,810
Nov 12, 202415.5515.6915.4515.4515.451,297,717
Nov 11, 202415.5715.8115.5015.5715.572,263,354
Nov 10, 202415.4315.7215.4315.6215.62641,106
Nov 7, 202415.4515.5515.2815.3815.381,411,351
Nov 6, 202415.0415.5715.0415.3615.363,831,974
Nov 5, 202414.8715.0414.8514.9914.991,976,028
Nov 4, 202415.0415.0414.7814.9514.952,550,266
Nov 3, 202415.0415.0714.9714.9714.97572,207
Oct 31, 202415.0415.0414.9015.0415.042,021,720
Oct 30, 202415.1215.1414.9515.0415.041,262,785
Oct 29, 202415.1915.1914.9515.1415.142,147,469
Oct 28, 202415.0715.1914.9014.9014.901,039,196
Oct 27, 202415.0715.1914.9515.0215.02656,697
Oct 24, 202414.9714.9714.8014.9014.901,021,379
Oct 23, 202415.0915.0914.8014.9214.921,901,079
Oct 22, 202415.1415.1915.0715.0915.091,235,343
Oct 21, 202414.9015.1414.8715.1415.141,748,315
Oct 20, 202414.9214.9214.8014.8014.80550,737
Oct 17, 202415.0415.0414.8014.9214.921,608,724
Oct 16, 202415.0415.2414.9714.9714.972,251,504
Oct 15, 202414.7515.0414.5615.0415.044,521,630
Oct 14, 202414.9514.9714.6814.7114.712,854,417
Oct 13, 202414.8715.0714.8714.9014.901,764,172
Oct 10, 202414.9714.9914.8314.8314.833,245,011
Oct 9, 202415.2415.2414.9514.9914.992,507,511
Oct 8, 202415.2115.2615.0715.2115.214,578,369
Oct 7, 202415.4015.4015.1615.1915.192,707,506
Oct 6, 202415.3815.5015.0915.4015.40883,350
Oct 3, 202415.6215.6215.2115.4815.484,311,064
Oct 2, 202415.8615.8615.8615.8615.86-
Oct 1, 202415.5715.8615.4815.8615.861,636,585
Sep 30, 202415.9115.9115.5015.5215.525,449,424
Sep 29, 202415.9815.9815.7915.8615.861,361,671
Sep 26, 202415.8615.9815.8115.9815.981,665,487
Sep 25, 202415.9615.9815.8115.9115.912,399,697
Sep 24, 202415.7915.9615.6515.9615.965,078,556
Sep 22, 202416.0616.0615.7415.7415.742,837,563
Sep 19, 202415.9816.0115.6715.9615.967,796,765
Sep 18, 202415.7416.0115.6515.9115.914,444,074
Sep 17, 202415.9315.9615.6915.7715.773,029,021
Sep 16, 202416.0116.0315.9115.9315.93720,108
Sep 15, 202416.0316.0315.7716.0116.01779,911
Sep 12, 202416.0316.0815.8115.9315.931,890,497
Sep 11, 202416.0816.1515.8615.8615.861,513,420
Sep 10, 202416.3016.3916.0316.2016.201,243,942
Sep 9, 202416.4216.4716.2016.2216.221,026,733
Sep 8, 202416.4216.4916.3016.3916.39694,665
Sep 5, 202416.3416.5916.2716.5416.542,598,578
Sep 4, 202416.2016.4916.1016.3216.323,034,343
Sep 3, 202416.6816.6816.4416.5116.511,381,644
Sep 2, 202416.7516.9216.5616.7116.711,485,918
Sep 1, 202416.4716.7516.4716.7516.75696,061
Aug 29, 202416.5616.6316.3416.4416.443,540,508
Aug 28, 202416.7516.8316.4916.4916.492,571,059
Aug 27, 202416.9716.9716.7316.7316.732,110,706
Aug 26, 202416.9017.0016.7316.9716.973,697,489
Aug 25, 202417.0917.1616.8516.9216.922,889,114
Aug 22, 202417.0017.0716.9216.9216.922,247,149
Aug 21, 202416.7317.1616.7317.0217.021,562,665
Aug 20, 202416.8816.9016.6316.7316.732,453,187
Aug 19, 202416.9016.9716.7116.9216.921,258,122
Aug 18, 202416.6116.8816.6116.8816.88844,187
Aug 15, 202416.5416.7816.5416.6116.611,784,518
Aug 14, 202416.5916.7516.3916.5116.512,369,716
Aug 13, 202416.4916.6116.3716.6116.61915,813
Aug 12, 202416.3916.5616.3216.3916.391,078,900
Aug 11, 202416.3016.4916.3016.3716.37835,254
Aug 8, 2024 0.482143 Dividend
Aug 8, 202416.3916.4716.1816.2516.25967,547
Aug 7, 202416.8817.0416.6316.6816.202,282,346
Aug 6, 202416.6116.9216.5916.7316.255,387,046
Aug 5, 202417.2417.2616.6116.6316.154,148,463
Aug 4, 202417.9617.9617.9617.9617.44-
Aug 1, 202417.9618.0117.8417.9617.44967,621
Jul 31, 202417.8218.0317.8217.8417.322,727,004
Jul 30, 202417.8217.9617.7417.8417.321,162,605
Jul 29, 202417.9118.0317.7917.8217.30869,663
Jul 28, 202418.2018.2018.2018.2017.67-
Jul 25, 202418.2018.2018.2018.2017.67-
Jul 24, 202418.2018.2018.2018.2017.67-
Jul 23, 202418.2018.2018.2018.2017.67-
Jul 22, 202418.2018.2018.2018.2017.67-
Jul 21, 202417.8918.2017.7718.2017.671,130,610
Jul 18, 202417.0417.0417.0417.0416.55-
Jul 17, 202417.0417.0417.0417.0416.55-
Jul 16, 202417.0417.0417.0417.0416.55-
Jul 15, 202417.0417.0417.0417.0416.55-
Jul 14, 202417.0717.1217.0217.0416.55876,200
Jul 11, 202416.9717.0716.7817.0716.572,138,420
Jul 10, 202417.0717.1416.9016.9516.461,476,585
Jul 9, 202417.0917.3116.9517.1416.641,888,112
Jul 8, 202416.8016.8016.8016.8016.32-
Jul 7, 202416.8016.8016.8016.8016.32-
Jul 4, 202416.7516.8016.5416.8016.321,160,251
Jul 3, 202416.7516.8016.5116.7516.271,106,624
Jul 2, 202416.8016.9216.7116.7316.251,636,154
Jul 1, 202417.0717.1216.8016.9016.411,335,137
Jun 30, 202417.2117.2117.2117.2116.72-
Jun 27, 202417.2117.2117.2117.2116.72-
Jun 26, 202417.2117.2117.2117.2116.72-
Jun 25, 202417.2117.2117.2117.2116.72-
Jun 24, 202417.2117.2117.2117.2116.72-
Jun 23, 202417.1217.3616.9217.2116.721,283,563
Jun 13, 202416.8817.1416.8016.8016.323,877,713
Jun 12, 202417.3817.4116.9516.9516.462,963,974
Jun 11, 202416.9016.9016.9016.9016.41-
Jun 10, 202416.9016.9016.9016.9016.41-
Jun 9, 202416.9016.9016.9016.9016.41-
Jun 6, 202416.9217.1216.8516.9016.412,340,198
Jun 5, 202416.8516.9516.4416.8016.322,302,045
Jun 4, 202416.8816.9716.7516.7516.272,428,904
Jun 3, 202417.1617.5016.8316.8516.366,076,055
Jun 2, 202416.1316.1316.1316.1315.66-
May 30, 202416.1316.1316.1316.1315.66-
May 29, 202416.1316.1316.1316.1315.66-
May 28, 202416.1316.1316.1316.1315.66-
May 27, 202416.1316.1316.1316.1315.66-
May 26, 202416.6116.7316.1016.1315.661,754,517
May 23, 2024 0.482143 Dividend
May 23, 202417.2817.2817.2817.2816.79-
May 22, 202417.2817.2817.2817.2816.32-
May 21, 202417.5717.5717.2617.2816.321,038,142
May 20, 202417.7917.7917.7917.7916.79-
May 19, 202417.7917.7917.7917.7916.79-
May 16, 202417.7417.7917.4517.7916.79959,053
May 15, 202417.7417.7717.4817.6516.661,244,452
May 14, 202417.8417.9617.5517.6716.681,787,511
May 13, 202417.6017.6017.6017.6016.61-
May 12, 202417.5517.6917.4817.6016.61440,647
May 9, 202417.5717.6017.3817.4116.431,655,156
May 8, 202417.6717.6717.4517.5716.592,205,418
May 7, 202417.5717.6517.4817.5516.57965,126
May 6, 202417.7417.8617.4817.6716.682,057,950
May 5, 202417.7417.7717.6017.6916.70514,488
May 2, 202417.5517.7217.4817.6716.681,127,203
May 1, 202417.6917.6917.4317.4316.451,392,226
Apr 30, 202417.9417.9417.6017.6716.682,823,710
Apr 29, 202417.4817.7717.4317.6716.683,098,220
Apr 28, 202417.4117.4117.4117.4116.43-
Apr 25, 202417.6917.8617.3317.4116.435,381,950
Apr 24, 202417.6917.6917.3817.3816.411,344,271
Apr 23, 202417.8417.8617.5017.6016.613,608,704
Apr 22, 202417.6917.8917.5317.8416.841,492,630
Apr 21, 202417.6917.7717.5017.6016.61993,448

Related Tickers

1060.SR Saudi Awwal Bank
34.20
-1.30%
 
1030.SR The Saudi Investment Bank
15.00
+0.40%
 
1080.SR Arab National Bank
22.14
-1.16%
 
1010.SR Riyad Bank
30.15
-0.82%
 
1180.SR The Saudi National Bank
33.90
-0.15%
 
1020.SR Bank AlJazira
17.08
+1.30%
 
V22.DU EQB Inc.
58.00
0.00%
 
1150.SR Alinma Bank
29.40
-0.17%
 
1120.SR Al Rajhi Banking and Investment Corporation
97.60
-0.10%
 
1140.SR Bank Albilad
28.95
-0.52%