Saudi - Delayed Quote SAR

Bank Albilad (1140.SR)

44.45 -0.25 (-0.56%)
At close: 3:19 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 44.70 45.30 44.05 44.45 44.45 1,240,904
Apr 23, 2024 44.80 45.25 44.40 44.70 44.70 1,013,483
Apr 22, 2024 45.65 46.00 44.60 44.80 44.80 1,382,574
Apr 21, 2024 45.70 45.75 44.90 45.55 45.55 419,693
Apr 18, 2024 45.35 45.75 45.05 45.10 45.10 881,241
Apr 17, 2024 45.80 46.05 44.95 45.35 45.35 789,251
Apr 16, 2024 47.40 47.50 45.80 45.80 45.80 1,090,331
Apr 15, 2024 47.65 48.25 47.40 47.40 47.40 890,125
Apr 4, 2024 48.00 48.70 47.25 48.45 48.45 805,805
Apr 3, 2024 48.00 48.80 47.70 47.80 47.80 1,158,475
Apr 2, 2024 47.75 48.00 46.90 47.50 47.50 919,837
Apr 1, 2024 48.00 48.05 47.35 47.75 47.75 888,939
Mar 31, 2024 48.50 49.10 47.60 47.80 47.80 366,722
Mar 28, 2024 48.80 49.60 48.45 48.55 48.55 771,030
Mar 27, 2024 48.55 49.00 48.10 48.75 48.75 872,283
Mar 26, 2024 49.45 49.90 48.55 48.60 48.60 8,530,753
Mar 25, 2024 49.25 50.20 49.20 49.45 49.45 371,472
Mar 24, 2024 49.85 50.40 49.25 49.45 49.45 302,650
Mar 21, 2024 49.30 51.00 49.10 49.95 49.95 1,368,930
Mar 20, 2024 49.50 49.75 49.00 49.00 49.00 592,307
Mar 19, 2024 49.85 50.00 49.05 49.95 49.95 325,418
Mar 18, 2024 50.00 50.20 49.00 49.80 49.80 599,188
Mar 17, 2024 51.00 51.00 49.95 50.30 50.30 309,666
Mar 14, 2024 50.10 51.70 50.10 51.00 51.00 1,828,174
Mar 13, 2024 49.80 50.80 49.70 50.10 50.10 1,359,369
Mar 12, 2024 49.85 50.00 49.30 49.80 49.80 592,128
Mar 11, 2024 50.10 50.20 49.30 49.95 49.95 1,594,835
Mar 10, 2024 49.35 50.10 48.90 49.80 49.80 893,280
Mar 7, 2024 49.50 49.95 49.10 49.15 49.15 1,150,510
Mar 6, 2024 49.00 50.30 49.00 49.35 49.35 1,521,015
Mar 5, 2024 49.35 49.35 49.35 49.35 49.35 -
Mar 4, 2024 49.20 49.80 49.20 49.35 49.35 814,848
Mar 3, 2024 49.20 49.70 48.80 49.40 49.40 392,448
Feb 29, 2024 50.30 50.40 49.20 49.40 49.40 8,326,778
Feb 28, 2024 51.20 51.30 49.80 50.20 50.20 1,414,162
Feb 27, 2024 49.95 51.10 49.95 51.10 51.10 663,633
Feb 26, 2024 50.70 50.70 49.60 49.95 49.95 891,743
Feb 25, 2024 51.00 51.00 49.95 50.40 50.40 625,422
Feb 21, 2024 48.50 50.10 48.50 50.10 50.10 1,577,882
Feb 20, 2024 48.20 48.90 47.80 48.60 48.60 701,892
Feb 19, 2024 48.35 48.55 47.55 48.20 48.20 718,397
Feb 18, 2024 48.85 48.85 47.90 48.35 48.35 567,565
Feb 15, 2024 47.40 48.90 47.40 48.30 48.30 1,366,580
Feb 14, 2024 47.30 48.05 47.10 47.35 47.35 1,600,799
Feb 13, 2024 47.10 48.00 47.05 47.70 47.70 2,199,643
Feb 12, 2024 46.65 47.00 46.35 47.00 47.00 1,201,862
Feb 11, 2024 46.60 47.10 46.20 46.70 46.70 811,107
Feb 8, 2024 45.70 46.75 45.70 46.65 46.65 1,123,118
Feb 7, 2024 45.70 46.75 45.70 46.65 46.65 1,123,118
Feb 6, 2024 45.95 46.90 45.70 46.60 46.60 1,836,441
Feb 5, 2024 47.90 48.15 45.90 45.90 45.90 2,689,464
Feb 4, 2024 44.90 45.30 44.60 45.30 45.30 404,113
Feb 1, 2024 44.50 45.25 44.45 45.25 45.25 726,477
Jan 31, 2024 45.30 46.05 44.60 44.60 44.60 1,207,101
Jan 30, 2024 46.85 47.15 45.40 45.65 45.65 1,138,409
Jan 29, 2024 47.55 47.70 46.55 46.95 46.95 931,287
Jan 28, 2024 46.20 47.90 46.20 47.55 47.55 802,982
Jan 25, 2024 46.45 46.75 45.65 45.95 45.95 532,652
Jan 24, 2024 46.40 47.10 46.40 46.45 46.45 525,031
Jan 23, 2024 46.80 47.85 46.40 46.40 46.40 1,349,350
Jan 22, 2024 44.60 44.60 44.60 44.60 44.60 -
Jan 21, 2024 44.50 45.40 44.35 44.60 44.60 837,959
Jan 18, 2024 45.85 46.45 44.65 45.00 45.00 1,560,096
Jan 17, 2024 46.20 46.60 45.50 46.10 46.10 1,554,226
Jan 16, 2024 46.45 47.40 46.30 46.30 46.30 1,133,542
Jan 15, 2024 45.95 47.00 45.80 46.65 46.65 923,613
Jan 14, 2024 45.40 46.25 44.75 45.95 45.95 364,380
Jan 11, 2024 45.65 46.25 45.50 45.50 45.50 465,871
Jan 10, 2024 46.10 46.20 45.60 45.70 45.70 474,730
Jan 9, 2024 45.80 46.75 45.60 46.00 46.00 1,313,786
Jan 8, 2024 45.80 46.70 45.20 45.80 45.80 1,221,570
Jan 7, 2024 44.50 46.00 44.40 45.35 45.35 1,817,310
Jan 4, 2024 43.15 44.45 43.10 44.35 44.35 2,361,193
Jan 3, 2024 45.20 45.20 43.50 43.60 43.60 1,780,728
Jan 2, 2024 45.35 45.50 44.30 45.20 45.20 1,387,651
Jan 1, 2024 45.50 45.90 45.30 45.40 45.40 606,076
Dec 31, 2023 44.95 45.60 44.50 45.45 45.45 643,764
Dec 28, 2023 44.65 44.95 44.15 44.95 44.95 667,064
Dec 27, 2023 44.95 45.10 44.20 44.65 44.65 924,542
Dec 26, 2023 44.70 45.20 44.40 44.75 44.75 1,327,443
Dec 25, 2023 42.50 45.25 42.50 44.65 44.65 1,878,095
Dec 24, 2023 41.80 42.65 41.45 42.45 42.45 1,170,926
Dec 21, 2023 41.95 42.60 41.70 41.85 41.85 1,195,464
Dec 20, 2023 42.00 42.75 41.85 42.50 42.50 743,359
Dec 19, 2023 41.60 42.55 41.40 42.10 42.10 1,525,725
Dec 18, 2023 41.70 41.90 40.95 41.50 41.50 1,411,670
Dec 17, 2023 41.80 42.90 40.85 41.60 41.60 2,934,328
Dec 14, 2023 38.00 41.45 37.95 41.45 41.45 6,337,938
Dec 13, 2023 37.95 38.10 37.40 37.70 37.70 3,210,481
Dec 12, 2023 38.40 38.45 37.55 38.00 38.00 2,391,012
Dec 11, 2023 37.90 38.45 37.65 38.30 38.30 3,243,533
Dec 10, 2023 37.90 38.05 37.65 37.95 37.95 1,328,275
Dec 7, 2023 37.20 37.85 37.20 37.85 37.85 1,251,817
Dec 6, 2023 37.30 37.65 37.05 37.40 37.40 865,583
Dec 5, 2023 38.15 38.25 37.05 37.40 37.40 1,430,500
Dec 4, 2023 38.70 38.75 38.15 38.15 38.15 812,088
Dec 3, 2023 38.15 38.80 38.00 38.70 38.70 871,342
Nov 30, 2023 37.50 38.45 37.40 38.25 38.25 2,238,814
Nov 29, 2023 37.55 37.70 37.30 37.60 37.60 752,973
Nov 28, 2023 37.75 37.80 37.25 37.40 37.40 718,118
Nov 27, 2023 37.80 37.95 37.55 37.75 37.75 793,343
Nov 26, 2023 37.45 37.85 37.45 37.85 37.85 573,860
Nov 23, 2023 37.85 37.85 37.50 37.75 37.75 480,514
Nov 22, 2023 37.85 37.85 37.50 37.75 37.75 480,514
Nov 21, 2023 37.90 38.15 37.55 37.80 37.80 818,499
Nov 20, 2023 38.10 38.10 37.50 37.90 37.90 1,629,394
Nov 19, 2023 38.25 38.50 37.95 38.10 38.10 485,408
Nov 16, 2023 38.25 38.45 37.55 38.25 38.25 1,166,514
Nov 15, 2023 37.80 38.25 37.60 38.25 38.25 1,563,155
Nov 14, 2023 36.30 37.30 36.30 37.25 37.25 1,505,218
Nov 13, 2023 36.65 36.80 36.05 36.30 36.30 941,806
Nov 12, 2023 37.00 37.25 36.50 36.60 36.60 541,939
Nov 9, 2023 37.45 37.65 36.70 36.75 36.75 693,851
Nov 8, 2023 37.70 38.00 37.10 37.40 37.40 899,992
Nov 7, 2023 37.85 38.40 37.70 37.80 37.80 686,679
Nov 6, 2023 37.80 38.25 37.60 38.15 38.15 706,879
Nov 5, 2023 37.95 38.15 37.25 37.80 37.80 621,773
Nov 2, 2023 37.80 38.80 37.25 37.60 37.60 2,067,397
Nov 1, 2023 37.20 38.40 36.70 37.55 37.55 2,195,054
Oct 31, 2023 36.65 37.60 36.65 37.20 37.20 1,418,575
Oct 30, 2023 36.60 37.35 36.60 36.60 36.60 1,080,384
Oct 29, 2023 36.70 36.85 36.25 36.55 36.55 742,884
Oct 26, 2023 38.00 38.15 36.55 36.65 36.65 3,056,399
Oct 25, 2023 37.45 39.10 36.85 39.10 39.10 1,700,659
Oct 24, 2023 35.85 37.45 35.75 37.00 37.00 1,075,574
Oct 23, 2023 36.60 37.45 35.80 35.80 35.80 810,150
Oct 22, 2023 38.80 39.00 36.60 36.60 36.60 943,768
Oct 19, 2023 39.00 39.40 38.75 39.10 39.10 347,590
Oct 18, 2023 39.00 39.65 39.00 39.35 39.35 539,969
Oct 17, 2023 38.35 39.35 38.30 39.00 39.00 669,009
Oct 16, 2023 38.15 38.45 38.00 38.40 38.40 493,626
Oct 15, 2023 38.55 38.90 38.10 38.35 38.35 264,390
Oct 12, 2023 38.85 39.35 38.25 38.95 38.95 715,672
Oct 11, 2023 38.80 39.95 38.70 39.20 39.20 788,798
Oct 10, 2023 39.20 39.50 38.75 39.05 39.05 687,080
Oct 9, 2023 39.50 40.30 39.00 39.15 39.15 1,108,123
Oct 8, 2023 40.50 40.85 39.55 39.80 39.80 514,663
Oct 5, 2023 40.70 41.10 40.65 40.65 40.65 660,779
Oct 4, 2023 41.20 41.50 40.65 40.85 40.85 364,494
Oct 3, 2023 42.10 42.10 41.30 41.35 41.35 337,359
Oct 2, 2023 41.90 42.75 41.90 42.10 42.10 340,400
Oct 1, 2023 42.30 42.30 42.30 42.30 42.30 -
Sep 28, 2023 42.60 43.30 42.25 42.30 42.30 438,011
Sep 27, 2023 42.85 43.05 42.10 42.85 42.85 533,260
Sep 26, 2023 41.50 43.00 41.50 42.85 42.85 1,157,305
Sep 25, 2023 39.80 42.70 39.75 41.25 41.25 1,467,358
Sep 21, 2023 40.60 40.60 39.80 40.00 40.00 635,964
Sep 20, 2023 40.20 40.50 39.80 40.50 40.50 530,607
Sep 19, 2023 40.05 40.30 39.75 40.15 40.15 454,251
Sep 18, 2023 40.60 40.90 40.10 40.10 40.10 538,278
Sep 17, 2023 41.00 41.00 41.00 41.00 41.00 -
Sep 14, 2023 41.40 41.40 40.90 41.00 41.00 724,499
Sep 13, 2023 41.15 41.35 40.70 41.35 41.35 405,677
Sep 12, 2023 41.80 41.90 41.05 41.15 41.15 455,871
Sep 11, 2023 41.00 41.95 41.00 41.55 41.55 573,192
Sep 10, 2023 41.10 41.10 41.10 41.10 41.10 -
Sep 7, 2023 41.05 41.55 41.05 41.10 41.10 301,091
Sep 6, 2023 41.95 42.20 41.05 41.50 41.50 558,690
Sep 5, 2023 42.20 42.50 42.00 42.05 42.05 243,323
Sep 4, 2023 42.80 42.85 42.15 42.25 42.25 463,841
Sep 3, 2023 42.65 42.90 42.65 42.80 42.80 136,739
Aug 31, 2023 43.00 44.35 42.90 42.90 42.90 1,877,387
Aug 30, 2023 42.00 43.00 41.90 43.00 43.00 860,138
Aug 29, 2023 41.45 42.20 41.45 41.80 41.80 443,264
Aug 28, 2023 41.85 42.00 41.20 41.35 41.35 223,173
Aug 27, 2023 41.20 42.10 41.20 42.00 42.00 371,206
Aug 24, 2023 41.30 41.75 41.15 41.15 41.15 357,782
Aug 23, 2023 40.90 41.55 40.90 41.10 41.10 315,256
Aug 22, 2023 41.20 41.40 40.85 40.85 40.85 1,255,298
Aug 21, 2023 42.05 42.30 41.10 41.25 41.25 446,828
Aug 20, 2023 41.75 42.05 41.55 41.95 41.95 237,480
Aug 17, 2023 41.30 41.95 41.25 41.40 41.40 464,963
Aug 16, 2023 41.20 41.95 41.15 41.25 41.25 418,369
Aug 15, 2023 42.10 42.10 41.25 41.25 41.25 301,038
Aug 14, 2023 43.10 43.10 42.00 42.10 42.10 411,760
Aug 13, 2023 43.00 43.50 43.00 43.10 43.10 187,563
Aug 10, 2023 41.00 43.60 41.00 43.00 43.00 876,079
Aug 9, 2023 40.60 41.80 40.10 41.50 41.50 667,751
Aug 8, 2023 41.00 41.55 40.60 40.60 40.60 473,617
Aug 7, 2023 41.50 42.20 40.95 41.00 41.00 414,575
Aug 6, 2023 41.85 42.15 41.40 41.45 41.45 389,956
Aug 3, 2023 43.50 43.50 41.50 41.80 41.80 868,150
Aug 2, 2023 44.25 44.25 43.35 43.65 43.65 452,501
Aug 1, 2023 43.80 44.25 43.00 44.25 44.25 373,759
Jul 31, 2023 44.50 44.50 43.00 43.75 43.75 668,373
Jul 30, 2023 44.30 45.25 44.30 44.70 44.70 526,294
Jul 27, 2023 44.50 44.95 44.25 44.60 44.60 412,761
Jul 26, 2023 45.00 45.40 44.45 44.75 44.75 883,860
Jul 25, 2023 45.50 46.20 44.60 44.95 44.95 1,327,853
Jul 24, 2023 43.50 45.45 42.75 45.15 45.15 1,678,894
Jul 23, 2023 42.45 43.50 42.35 43.40 43.40 340,005
Jul 20, 2023 43.45 43.50 42.80 42.90 42.90 474,770
Jul 19, 2023 43.70 43.95 43.20 43.35 43.35 525,412
Jul 18, 2023 42.55 43.85 42.55 43.70 43.70 1,092,024
Jul 17, 2023 42.50 42.85 41.50 42.85 42.85 971,980
Jul 16, 2023 42.45 42.95 42.25 42.65 42.65 585,738
Jul 13, 2023 41.90 42.50 41.40 42.40 42.40 1,396,378
Jul 12, 2023 41.50 42.40 41.40 41.90 41.90 1,919,300
Jul 11, 2023 40.15 41.20 40.00 41.20 41.20 1,892,009
Jul 10, 2023 38.60 40.10 38.30 39.85 39.85 2,540,838
Jul 9, 2023 38.70 38.75 38.40 38.60 38.60 345,993
Jul 6, 2023 38.60 38.60 38.20 38.40 38.40 767,140
Jul 5, 2023 38.75 38.80 38.50 38.60 38.60 762,553
Jul 4, 2023 39.00 39.10 38.65 38.65 38.65 658,706
Jul 3, 2023 38.60 38.90 38.50 38.85 38.85 670,866
Jul 2, 2023 38.95 39.10 38.60 38.60 38.60 346,199
Jun 22, 2023 38.95 38.95 38.70 38.70 38.70 453,625
Jun 21, 2023 39.00 39.10 38.75 38.95 38.95 478,403
Jun 20, 2023 38.75 39.10 38.55 39.00 39.00 675,537
Jun 19, 2023 39.10 39.30 38.80 39.00 39.00 681,065
Jun 18, 2023 39.30 39.55 39.20 39.20 39.20 2,778
Jun 15, 2023 39.75 39.75 39.30 39.30 39.30 500
Jun 14, 2023 39.35 39.70 39.20 39.65 39.65 400
Jun 13, 2023 39.35 39.70 39.10 39.10 39.10 642
Jun 12, 2023 38.90 39.25 38.85 39.20 39.20 10,000
Jun 11, 2023 38.40 38.95 38.40 38.85 38.85 862
Jun 8, 2023 37.20 37.65 37.05 37.15 37.15 2,414
Jun 7, 2023 38.20 38.55 38.20 38.50 38.50 1,000
Jun 6, 2023 38.40 38.50 38.00 38.25 38.25 3,133
Jun 5, 2023 38.00 38.50 37.95 38.50 38.50 3,789
Jun 4, 2023 37.55 38.05 37.40 37.95 37.95 575
Jun 1, 2023 37.20 37.65 37.05 37.15 37.15 1,000
May 31, 2023 38.05 38.05 37.20 37.20 37.20 539
May 30, 2023 38.10 38.40 38.05 38.15 38.15 1,000
May 29, 2023 38.00 38.20 37.95 38.00 38.00 1,923
May 28, 2023 38.45 38.65 37.95 38.05 38.05 1,000
May 25, 2023 38.60 38.70 38.40 38.45 38.45 3,432
May 24, 2023 38.95 39.05 38.40 38.70 38.70 3,000
May 23, 2023 39.55 39.65 38.95 38.95 38.95 2,000
May 22, 2023 38.75 39.60 38.45 39.60 39.60 500
May 21, 2023 39.30 39.30 38.70 38.75 38.75 777
May 18, 2023 38.95 39.40 38.85 39.30 39.30 500
May 17, 2023 38.45 39.25 38.45 39.25 39.25 854
May 16, 2023 38.50 38.80 38.40 38.55 38.55 722
May 15, 2023 39.65 39.75 38.55 38.55 38.55 452
May 14, 2023 39.90 40.30 39.60 39.80 39.80 500
May 11, 2023 39.65 39.95 39.50 39.80 39.80 521
May 10, 2023 40.10 40.20 39.50 39.60 39.60 456
May 9, 2023 40.40 40.40 40.05 40.05 40.05 592
May 8, 2023 40.60 40.80 40.15 40.40 40.40 6,702
May 7, 2023 40.50 40.80 40.50 40.70 40.70 547
May 4, 2023 39.60 40.50 39.60 40.50 40.50 880
May 3, 2023 41.00 41.00 39.90 40.20 40.20 1,175
May 2, 2023 0.50 Dividend
May 2, 2023 41.50 41.65 41.00 41.10 41.10 478
May 1, 2023 41.35 41.35 41.35 41.35 40.85 -
Apr 30, 2023 41.35 41.35 41.35 41.35 40.85 -
Apr 27, 2023 41.65 41.65 41.30 41.35 40.85 500
Apr 26, 2023 41.45 41.65 41.10 41.65 41.15 3,383
Apr 25, 2023 41.50 41.80 40.65 41.45 40.95 2,000

Related Tickers

1080.SR Arab National Bank
28.50
+0.18%
 
1020.SR Bank AlJazira
20.22
-0.59%
 
1010.SR Riyad Bank
27.75
-2.12%
 
1150.SR Alinma Bank
32.90
-2.08%
 
1050.SR Banque Saudi Fransi
36.05
-1.23%
 
1030.SR The Saudi Investment Bank
16.86
+2.43%
 
1120.SR Al Rajhi Banking and Investment Corporation
78.60
-0.13%
 
1180.SR The Saudi National Bank
36.95
-1.20%
 
QIIK.QA Qatar International Islamic Bank (Q.P.S.C)
10.11
-0.88%
 
1060.SR Saudi Awwal Bank
39.30
-0.88%