Saudi - Delayed Quote SAR

Bank Albilad (1140.SR)

39.45

-0.80

(-1.99%)

At close: January 23 at 3:18:48 PM GMT+3

Currency in SAR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	40.25	40.50	39.45	39.45	39.45	1,166,935
Jan 22, 2025	40.05	40.65	39.90	40.25	40.25	1,160,923
Jan 21, 2025	39.60	40.30	39.50	40.05	40.05	1,212,814
Jan 20, 2025	39.20	39.75	39.15	39.75	39.75	1,183,068
Jan 19, 2025	37.80	39.20	37.80	39.20	39.20	1,579,044
Jan 16, 2025	38.00	38.30	37.75	38.20	38.20	964,195
Jan 15, 2025	38.25	38.30	37.75	38.00	38.00	1,366,584
Jan 14, 2025	38.50	38.90	38.00	38.25	38.25	976,634
Jan 13, 2025	38.50	38.90	38.20	38.50	38.50	1,137,148
Jan 12, 2025	38.55	38.90	38.35	38.80	38.80	413,075
Jan 9, 2025	37.85	37.85	37.85	37.85	37.85	-
Jan 8, 2025	39.05	39.05	37.70	37.85	37.85	1,723,808
Jan 7, 2025	39.20	39.55	38.85	39.05	39.05	1,365,152
Jan 6, 2025	39.30	39.55	38.95	39.20	39.20	1,552,870
Jan 5, 2025	39.00	39.40	38.75	39.30	39.30	437,232
Jan 2, 2025	39.20	39.50	39.00	39.05	39.05	976,301
Jan 1, 2025	39.05	39.40	38.95	39.20	39.20	579,360
Dec 31, 2024	38.65	39.30	38.50	39.05	39.05	1,826,685
Dec 30, 2024	37.55	38.75	37.50	38.65	38.65	1,172,853
Dec 29, 2024	37.00	37.80	37.00	37.55	37.55	1,721,960
Dec 26, 2024	37.30	37.75	37.10	37.15	37.15	567,978
Dec 25, 2024	37.40	37.80	37.30	37.30	37.30	353,997
Dec 24, 2024	37.85	38.00	37.10	37.40	37.40	874,587
Dec 23, 2024	36.85	37.95	36.85	37.65	37.65	2,562,501
Dec 22, 2024	36.50	37.35	36.50	36.85	36.85	625,167
Dec 19, 2024	36.70	37.35	36.15	36.40	36.40	1,906,167
Dec 18, 2024	36.65	37.45	36.60	37.20	37.20	585,396
Dec 17, 2024	37.60	37.60	36.70	36.90	36.90	1,646,555
Dec 16, 2024	37.20	37.65	37.05	37.60	37.60	715,938
Dec 15, 2024	37.15	37.65	37.00	37.30	37.30	504,438
Dec 12, 2024	37.05	37.65	36.95	37.15	37.15	1,103,347
Dec 11, 2024	36.55	37.25	36.35	37.05	37.05	1,311,257
Dec 10, 2024	36.60	37.10	36.35	36.75	36.75	1,427,153
Dec 9, 2024	35.30	36.85	35.30	36.60	36.60	2,053,657
Dec 8, 2024	35.45	35.75	35.30	35.40	35.40	785,736
Dec 5, 2024	35.50	35.60	35.20	35.45	35.45	1,238,198
Dec 4, 2024	35.70	35.85	35.20	35.50	35.50	833,274
Dec 3, 2024	35.00	35.65	34.95	35.65	35.65	668,604
Dec 2, 2024	35.20	35.40	34.90	35.10	35.10	443,935
Dec 1, 2024	34.80	35.20	34.75	35.05	35.05	711,345
Nov 28, 2024	34.80	35.20	34.75	35.05	35.05	711,345
Nov 27, 2024	35.30	35.55	34.70	34.70	34.70	650,691
Nov 26, 2024	35.55	35.85	35.20	35.30	35.30	670,654
Nov 25, 2024	35.65	35.80	35.40	35.55	35.55	1,646,114
Nov 24, 2024	35.95	36.10	35.65	35.65	35.65	481,296
Nov 21, 2024	36.20	36.20	35.65	35.95	35.95	863,833
Nov 20, 2024	36.15	36.25	36.00	36.05	36.05	715,848
Nov 19, 2024	36.30	36.40	35.90	36.15	36.15	675,502
Nov 18, 2024	36.15	36.50	35.85	36.25	36.25	1,155,929
Nov 17, 2024	36.65	36.65	36.65	36.65	36.65	-
Nov 14, 2024	37.10	37.60	36.60	36.65	36.65	1,350,866
Nov 13, 2024	37.45	37.55	36.85	37.50	37.50	901,740
Nov 12, 2024	37.90	38.30	37.35	37.55	37.55	973,013
Nov 11, 2024	37.90	38.35	37.60	38.00	38.00	1,174,467
Nov 10, 2024	37.65	38.15	37.30	38.00	38.00	1,528,861
Nov 7, 2024	37.00	37.80	36.70	37.50	37.50	1,842,980
Nov 6, 2024	36.00	37.10	36.00	37.05	37.05	1,819,016
Nov 5, 2024	36.30	36.60	35.65	35.95	35.95	840,333
Nov 4, 2024	36.55	36.65	36.15	36.55	36.55	637,292
Nov 3, 2024	36.60	36.75	36.30	36.55	36.55	341,624
Oct 31, 2024	36.55	36.85	36.40	36.80	36.80	1,010,433
Oct 30, 2024	36.65	36.80	36.00	36.60	36.60	760,010
Oct 29, 2024	36.50	36.95	36.50	36.65	36.65	912,902
Oct 28, 2024	37.05	37.15	36.55	36.75	36.75	650,253
Oct 27, 2024	36.70	37.25	36.45	37.05	37.05	996,502
Oct 24, 2024	36.00	36.20	35.50	36.00	36.00	721,992
Oct 23, 2024	36.00	36.25	35.60	35.90	35.90	1,868,459
Oct 22, 2024	36.20	36.50	35.80	35.80	35.80	767,128
Oct 21, 2024	35.45	36.50	35.30	36.20	36.20	1,965,393
Oct 20, 2024	34.90	35.45	34.35	35.20	35.20	3,420,156
Oct 17, 2024	36.00	36.15	34.90	34.90	34.90	2,695,634
Oct 16, 2024	36.55	36.95	36.00	36.00	36.00	1,983,187
Oct 15, 2024	37.05	37.05	36.40	36.50	36.50	1,343,953
Oct 14, 2024	37.25	37.25	36.95	37.15	37.15	1,582,065
Oct 13, 2024	38.00	38.00	37.05	37.25	37.25	1,052,756
Oct 10, 2024	37.70	38.15	37.50	37.65	37.65	781,269
Oct 9, 2024	38.40	38.70	37.85	38.00	38.00	540,583
Oct 8, 2024	37.70	38.60	37.40	38.35	38.35	606,503
Oct 7, 2024	37.65	38.30	37.30	37.70	37.70	724,660
Oct 6, 2024	37.90	37.90	36.30	37.65	37.65	855,867
Oct 3, 2024	38.35	38.55	37.70	37.90	37.90	1,039,083
Oct 2, 2024	39.10	39.10	39.10	39.10	39.10	-
Oct 1, 2024	39.20	39.80	39.05	39.10	39.10	864,710
Sep 30, 2024	39.60	39.90	39.15	39.40	39.40	1,269,845
Sep 29, 2024	39.50	39.75	39.00	39.15	39.15	1,042,811
Sep 26, 2024	38.75	40.00	38.50	39.90	39.90	1,805,875
Sep 25, 2024	38.90	39.00	38.60	38.95	38.95	664,049
Sep 24, 2024	38.85	39.10	38.50	39.10	39.10	730,586
Sep 22, 2024	38.95	39.10	38.45	39.00	39.00	716,013
Sep 19, 2024	38.95	39.20	38.40	39.20	39.20	1,492,638
Sep 18, 2024	38.10	39.00	37.95	38.95	38.95	1,030,563
Sep 17, 2024	38.10	38.60	37.90	38.40	38.40	738,034
Sep 16, 2024	38.40	39.40	38.25	38.35	38.35	2,269,727
Sep 15, 2024	0.50 Dividend
Sep 15, 2024	37.65	38.50	37.40	38.50	38.50	748,723
Sep 12, 2024	37.20	38.15	37.20	38.05	37.55	715,569
Sep 11, 2024	37.70	37.85	37.05	37.15	36.66	711,188
Sep 10, 2024	37.55	38.25	37.55	37.85	37.35	559,662
Sep 9, 2024	37.50	37.95	37.15	37.50	37.01	583,583
Sep 8, 2024	37.90	38.55	37.70	37.70	37.20	521,045
Sep 5, 2024	37.65	37.90	37.40	37.90	37.40	988,277
Sep 4, 2024	37.80	38.55	37.50	37.95	37.45	881,695
Sep 3, 2024	38.50	38.50	38.00	38.50	37.99	1,243,394
Sep 2, 2024	38.40	39.00	38.40	38.65	38.14	1,456,117
Sep 1, 2024	38.50	38.65	38.20	38.50	37.99	540,542
Aug 29, 2024	37.90	38.50	37.75	38.50	37.99	3,370,548
Aug 28, 2024	38.00	38.15	37.60	38.05	37.55	646,084
Aug 27, 2024	38.75	38.75	38.10	38.10	37.60	750,112
Aug 26, 2024	38.80	39.00	38.45	38.90	38.39	1,562,915
Aug 25, 2024	39.10	39.30	38.30	38.80	38.29	976,598
Aug 22, 2024	39.20	39.30	38.20	38.80	38.29	1,571,780
Aug 21, 2024	38.75	39.55	38.60	39.30	38.78	1,671,578
Aug 20, 2024	38.80	39.00	38.55	38.80	38.29	1,659,645
Aug 19, 2024	39.05	39.15	38.65	38.80	38.29	1,301,268
Aug 18, 2024	38.50	39.40	38.50	39.40	38.88	1,006,114
Aug 15, 2024	38.60	38.90	38.45	38.80	38.29	965,459
Aug 14, 2024	38.30	38.85	38.10	38.70	38.19	1,456,220
Aug 13, 2024	37.10	38.40	37.05	38.40	37.90	2,033,838
Aug 12, 2024	37.50	37.75	37.05	37.10	36.61	1,067,155
Aug 11, 2024	37.45	38.30	37.45	37.75	37.25	1,383,507
Aug 8, 2024	37.25	37.90	36.90	37.40	36.91	1,675,687
Aug 7, 2024	37.45	38.20	36.85	37.15	36.66	1,922,685
Aug 6, 2024	36.00	37.75	36.00	37.65	37.16	3,315,945
Aug 5, 2024	35.00	36.40	34.55	36.15	35.67	3,168,385
Aug 4, 2024	35.20	36.50	35.20	35.85	35.38	2,001,353
Aug 1, 2024	36.55	37.10	36.35	36.50	36.02	1,888,915
Jul 31, 2024	35.80	37.10	35.45	36.80	36.32	2,855,445
Jul 30, 2024	36.30	36.35	35.80	36.10	35.63	823,096
Jul 29, 2024	36.00	36.60	35.65	36.50	36.02	2,061,515
Jul 28, 2024	34.20	35.95	34.20	35.95	35.48	1,778,185
Jul 25, 2024	34.50	34.70	34.15	34.40	33.95	756,882
Jul 24, 2024	34.75	34.85	34.30	34.75	34.29	1,381,620
Jul 23, 2024	35.00	35.10	34.65	34.75	34.29	1,316,527
Jul 22, 2024	34.60	35.20	34.60	35.00	34.54	1,725,570
Jul 21, 2024	34.25	34.75	34.00	34.60	34.15	929,320
Jul 18, 2024	34.35	34.45	34.10	34.45	34.00	1,396,551
Jul 17, 2024	34.15	34.50	34.10	34.35	33.90	1,926,583
Jul 16, 2024	33.50	34.10	33.50	34.10	33.65	1,795,359
Jul 15, 2024	32.90	33.60	32.50	33.40	32.96	1,487,577
Jul 14, 2024	32.20	32.70	32.15	32.70	32.27	812,951
Jul 11, 2024	32.40	32.50	32.10	32.20	31.78	1,507,886
Jul 10, 2024	32.50	32.55	32.10	32.50	32.07	828,037
Jul 9, 2024	32.35	32.65	32.20	32.40	31.97	862,449
Jul 8, 2024	32.15	32.30	31.90	32.30	31.88	1,092,054
Jul 7, 2024	31.95	32.20	31.75	32.15	31.73	480,138
Jul 4, 2024	31.90	32.05	31.70	31.95	31.53	699,589
Jul 3, 2024	32.10	32.15	31.75	32.00	31.58	1,412,344
Jul 2, 2024	32.30	32.40	32.00	32.00	31.58	1,218,993
Jul 1, 2024	32.50	32.65	32.00	32.30	31.88	1,194,487
Jun 30, 2024	32.60	32.60	32.60	32.60	32.17	-
Jun 27, 2024	32.70	33.00	32.50	32.60	32.17	1,197,047
Jun 26, 2024	33.30	33.30	32.60	32.60	32.17	1,346,643
Jun 25, 2024	33.65	33.80	33.20	33.40	32.96	1,163,083
Jun 24, 2024	33.50	34.30	33.35	33.65	33.21	2,157,429
Jun 23, 2024	34.00	34.25	33.45	33.75	33.31	795,226
Jun 13, 2024	33.60	34.15	33.20	33.20	32.76	2,661,301
Jun 12, 2024	33.55	34.00	33.50	33.60	33.16	1,333,598
Jun 11, 2024	34.80	34.90	33.60	33.60	33.16	2,042,275
Jun 10, 2024	34.10	35.10	33.65	34.20	33.75	2,563,101
Jun 9, 2024	33.15	34.60	33.15	34.25	33.80	2,337,874
Jun 6, 2024	32.50	33.00	32.45	33.00	32.57	1,128,428
Jun 5, 2024	32.75	32.85	32.20	32.35	31.92	1,287,478
Jun 4, 2024	33.30	33.40	32.35	32.55	32.12	2,477,946
Jun 3, 2024	33.05	33.65	32.95	33.25	32.81	1,518,651
Jun 2, 2024	32.50	32.50	32.50	32.50	32.07	-
May 30, 2024	32.50	32.50	32.50	32.50	32.07	-
May 29, 2024	32.30	32.80	32.10	32.50	32.07	1,665,810
May 28, 2024	32.90	33.05	32.30	32.30	31.88	1,669,548
May 27, 2024	32.60	33.05	32.00	32.85	32.42	1,807,747
May 26, 2024	33.40	33.40	32.20	32.75	32.32	1,287,480
May 23, 2024	34.55	34.60	33.40	33.50	33.06	1,514,431
May 22, 2024	34.75	35.20	34.30	34.70	34.24	1,118,931
May 21, 2024	34.80	34.90	34.40	34.90	34.44	1,012,751
May 20, 2024	35.25	35.25	34.40	34.90	34.44	958,494
May 19, 2024	35.15	35.15	35.15	35.15	34.69	-
May 16, 2024	35.65	35.90	34.85	35.15	34.69	1,705,199
May 15, 2024	35.30	35.80	34.95	35.10	34.64	1,104,344
May 14, 2024	35.55	35.85	35.15	35.20	34.74	859,074
May 13, 2024	34.90	35.65	34.40	35.65	35.18	2,287,610
May 12, 2024	35.55	35.60	34.60	34.95	34.49	634,093
May 9, 2024	35.95	35.95	35.20	35.50	35.03	919,262
May 8, 2024	36.25	36.35	35.80	35.95	35.48	1,447,389
May 7, 2024	37.00	37.00	35.85	36.25	35.77	1,404,153
May 6, 2024	36.75	37.00	36.00	36.60	36.12	1,012,024
May 5, 2024	36.20	37.00	36.05	36.75	36.27	875,027
May 2, 2024	35.85	36.05	35.30	35.75	35.28	843,367
May 1, 2024	36.30	36.30	35.25	35.30	34.84	657,956
Apr 30, 2024	0.50 Dividend
Apr 30, 2024	35.65	35.75	35.25	35.70	35.23	1,261,095
Apr 30, 2024	5:4 Stock Splits
Apr 29, 2024	35.20	35.80	35.08	35.60	34.64	3,425,713
Apr 28, 2024	34.80	34.80	34.80	34.80	33.86	-
Apr 25, 2024	35.72	35.80	34.68	34.80	33.86	1,321,525
Apr 24, 2024	35.76	36.24	35.24	35.56	34.60	1,551,130
Apr 23, 2024	35.84	36.20	35.52	35.76	34.79	1,266,853
Apr 22, 2024	36.52	36.80	35.68	35.84	34.87	1,728,217
Apr 21, 2024	36.56	36.60	35.92	36.44	35.46	524,616
Apr 18, 2024	36.28	36.60	36.04	36.08	35.11	1,101,551
Apr 17, 2024	36.64	36.84	35.96	36.28	35.30	986,563
Apr 16, 2024	37.92	38.00	36.64	36.64	35.65	1,362,913
Apr 15, 2024	38.12	38.60	37.92	37.92	36.90	1,112,656
Apr 14, 2024	38.76	38.76	38.76	38.76	37.71	-
Apr 4, 2024	38.40	38.96	37.80	38.76	37.71	1,007,256
Apr 3, 2024	38.40	39.04	38.16	38.24	37.21	1,448,093
Apr 2, 2024	38.20	38.40	37.52	38.00	36.97	1,149,796
Apr 1, 2024	38.40	38.44	37.88	38.20	37.17	1,111,173
Mar 31, 2024	38.80	39.28	38.08	38.24	37.21	458,402
Mar 28, 2024	39.04	39.68	38.76	38.84	37.79	963,787
Mar 27, 2024	38.84	39.20	38.48	39.00	37.95	1,090,353
Mar 26, 2024	39.56	39.92	38.84	38.88	37.83	10,663,441
Mar 25, 2024	39.40	40.16	39.36	39.56	38.49	464,340
Mar 24, 2024	39.88	40.32	39.40	39.56	38.49	378,312
Mar 21, 2024	39.44	40.80	39.28	39.96	38.88	1,711,162
Mar 20, 2024	39.60	39.80	39.20	39.20	38.14	740,383
Mar 19, 2024	39.88	40.00	39.24	39.96	38.88	406,772
Mar 18, 2024	40.00	40.16	39.20	39.84	38.76	748,985
Mar 17, 2024	40.80	40.80	39.96	40.24	39.15	387,082
Mar 14, 2024	40.08	41.36	40.08	40.80	39.70	2,285,217
Mar 13, 2024	39.84	40.64	39.76	40.08	39.00	1,699,211
Mar 12, 2024	39.88	40.00	39.44	39.84	38.76	740,160
Mar 11, 2024	40.08	40.16	39.44	39.96	38.88	1,993,543
Mar 10, 2024	39.48	40.08	39.12	39.84	38.76	1,116,600
Mar 7, 2024	39.60	39.96	39.28	39.32	38.26	1,438,137
Mar 6, 2024	39.20	40.24	39.20	39.48	38.41	1,901,268
Mar 5, 2024	39.48	39.48	39.48	39.48	38.41	-
Mar 4, 2024	39.36	39.84	39.36	39.48	38.41	1,018,560
Mar 3, 2024	39.36	39.76	39.04	39.52	38.45	490,560
Feb 29, 2024	40.24	40.32	39.36	39.52	38.45	10,408,472
Feb 28, 2024	40.96	41.04	39.84	40.16	39.08	1,767,702
Feb 27, 2024	39.96	40.88	39.96	40.88	39.78	829,541
Feb 26, 2024	40.56	40.56	39.68	39.96	38.88	1,114,678
Feb 25, 2024	40.80	40.80	39.96	40.32	39.23	781,777
Feb 21, 2024	38.80	40.08	38.80	40.08	39.00	1,972,352
Feb 20, 2024	38.56	39.12	38.24	38.88	37.83	877,365
Feb 19, 2024	38.68	38.84	38.04	38.56	37.52	897,996
Feb 18, 2024	39.08	39.08	38.32	38.68	37.64	709,456
Feb 15, 2024	37.92	39.12	37.92	38.64	37.60	1,708,225
Feb 14, 2024	37.84	38.44	37.68	37.88	36.86	2,000,998
Feb 13, 2024	37.68	38.40	37.64	38.16	37.13	2,749,553
Feb 12, 2024	37.32	37.60	37.08	37.60	36.58	1,502,327
Feb 11, 2024	37.28	37.68	36.96	37.36	36.35	1,013,883
Feb 8, 2024	36.56	37.40	36.56	37.32	36.31	1,403,897
Feb 7, 2024	36.56	37.40	36.56	37.32	36.31	1,403,897
Feb 6, 2024	36.76	37.52	36.56	37.28	36.27	2,295,551
Feb 5, 2024	38.32	38.52	36.72	36.72	35.73	3,361,830
Feb 4, 2024	35.92	36.24	35.68	36.24	35.26	505,141
Feb 1, 2024	35.60	36.20	35.56	36.20	35.22	908,096
Jan 31, 2024	36.24	36.84	35.68	35.68	34.72	1,508,876
Jan 30, 2024	37.48	37.72	36.32	36.52	35.53	1,423,011
Jan 29, 2024	38.04	38.16	37.24	37.56	36.55	1,164,108
Jan 28, 2024	36.96	38.32	36.96	38.04	37.01	1,003,727
Jan 25, 2024	37.16	37.40	36.52	36.76	35.77	665,815
Jan 24, 2024	37.12	37.68	37.12	37.16	36.16	656,288
Jan 23, 2024	37.44	38.28	37.12	37.12	36.12	1,686,687

1060.SR Saudi Awwal Bank

35.75

-0.56%

1080.SR Arab National Bank

21.38

-0.74%

1030.SR The Saudi Investment Bank

15.30

+1.19%

1010.SR Riyad Bank

29.60

0.00%

1150.SR Alinma Bank

30.10

-0.33%

1120.SR Al Rajhi Banking and Investment Corporation

95.90

-1.24%

1050.SR Banque Saudi Fransi

16.20

-0.12%

1180.SR The Saudi National Bank

34.50

-1.15%

1020.SR Bank AlJazira

18.32

+0.11%

CMA Comerica Incorporated

63.27

+1.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank Albilad (1140.SR)

Related Tickers