Saudi
SAR
aljazira bank (1020.SR)
10.90
+0.05
(+0.46%)
At close: November 5 at 3:19:25 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
11.00
11.04
10.79
10.90
10.90
4,356,636
Nov 4, 2026
10.60
10.85
10.58
10.85
10.85
4,715,603
Nov 3, 2026
10.70
10.74
10.51
10.57
10.57
3,757,645
Nov 2, 2026
10.81
10.88
10.64
10.70
10.70
5,864,211
Nov 1, 2026
10.80
10.86
10.62
10.83
10.83
2,515,870
Oct 29, 2026
10.88
10.88
10.71
10.82
10.82
5,377,913
Oct 28, 2026
10.78
10.87
10.57
10.83
10.83
5,206,405
Oct 27, 2026
10.74
10.98
10.59
10.78
10.78
5,534,521
Oct 26, 2026
10.24
10.80
10.24
10.65
10.65
5,876,512
Oct 25, 2026
10.72
10.76
10.17
10.18
10.18
5,476,744
Oct 22, 2026
10.97
11.00
10.68
10.73
10.73
4,186,568
Oct 21, 2026
11.12
11.17
10.91
10.96
10.96
4,381,133
Oct 20, 2026
11.18
11.18
11.00
11.11
11.11
3,346,878
Oct 19, 2026
11.22
11.25
11.14
11.19
11.19
2,476,234
Oct 18, 2026
11.23
11.34
11.19
11.24
11.24
3,270,797
Oct 15, 2026
11.09
11.24
11.00
11.23
11.23
6,380,041
Oct 14, 2026
11.22
11.22
11.09
11.09
11.09
3,346,280
Oct 13, 2026
11.34
11.42
11.22
11.25
11.25
3,284,895
Oct 12, 2026
11.38
11.41
11.30
11.35
11.35
2,692,659
Oct 11, 2026
11.00
11.48
11.00
11.42
11.42
2,907,388
Oct 8, 2026
11.58
11.58
11.40
11.40
11.40
2,724,579
Oct 7, 2026
11.63
11.65
11.57
11.60
11.60
2,413,195
Oct 6, 2026
11.48
11.64
11.48
11.63
11.63
2,171,356
Oct 5, 2026
11.60
11.60
11.44
11.47
11.47
2,759,478
Oct 4, 2026
11.56
11.70
11.56
11.70
11.70
1,469,291
Oct 1, 2026
11.54
11.56
11.46
11.53
11.53
2,114,458
Sep 30, 2026
11.59
11.69
11.50
11.52
11.52
3,386,499
Sep 29, 2026
11.64
11.64
11.55
11.63
11.63
2,771,673
Sep 28, 2026
11.77
11.83
11.62
11.65
11.65
2,804,164
Sep 27, 2026
11.70
11.85
11.65
11.85
11.85
1,922,226
Sep 24, 2026
11.74
11.82
11.67
11.71
11.71
1,876,316
Sep 22, 2026
11.67
11.76
11.66
11.74
11.74
2,500,514
Sep 21, 2026
11.67
11.81
11.65
11.70
11.70
2,740,111
Sep 20, 2026
11.78
11.79
11.68
11.70
11.70
1,749,129
Sep 17, 2026
11.80
11.88
11.77
11.81
11.81
3,265,989
Sep 16, 2026
11.80
11.86
11.74
11.80
11.80
2,644,531
Sep 15, 2026
11.82
11.83
11.69
11.79
11.79
4,441,444
Sep 14, 2026
11.92
11.95
11.82
11.83
11.83
2,866,593
Sep 13, 2026
11.90
11.97
11.88
11.92
11.92
1,809,861
Sep 10, 2026
12.06
12.08
11.96
11.97
11.97
2,794,429
Sep 9, 2026
12.06
12.10
12.02
12.10
12.10
2,499,658
Sep 8, 2026
12.01
12.06
11.95
12.06
12.06
1,632,135
Sep 7, 2026
12.20
12.26
12.02
12.02
12.02
2,833,052
Sep 6, 2026
12.08
12.20
12.08
12.15
12.15
1,821,891
Sep 3, 2026
12.08
12.20
12.08
12.15
12.15
1,821,891
Sep 2, 2026
12.15
12.25
12.10
12.11
12.11
2,189,528
Sep 1, 2026
12.07
12.27
12.07
12.16
12.16
3,083,798
Aug 31, 2026
12.15
12.24
12.00
12.00
12.00
56,828,824
Aug 30, 2026
12.33
12.42
12.17
12.17
12.17
1,485,863
Aug 27, 2026
12.37
12.48
12.31
12.31
12.31
3,986,893
Aug 26, 2026
12.25
12.41
12.22
12.36
12.36
3,550,491
Aug 25, 2026
12.19
12.28
12.15
12.25
12.25
4,552,116
Aug 24, 2026
12.09
12.27
12.08
12.19
12.19
2,992,778
Aug 23, 2026
12.13
12.15
12.06
12.10
12.10
2,064,855
Aug 20, 2026
11.99
12.13
11.95
12.13
12.13
2,044,317
Aug 19, 2026
12.06
12.19
11.98
12.00
12.00
3,450,232
Aug 18, 2026
12.01
12.19
11.99
12.19
12.19
4,576,642
Aug 17, 2026
11.80
12.05
11.74
12.02
12.02
4,607,481
Aug 16, 2026
11.83
11.83
11.83
11.83
11.83
-
Aug 13, 2026
11.87
11.99
11.47
11.83
11.83
17,381,786
Aug 12, 2026
12.21
12.24
12.08
12.20
12.20
2,567,421
Aug 11, 2026
12.24
12.27
12.14
12.23
12.23
2,490,490
Aug 10, 2026
12.16
12.32
12.15
12.32
12.32
2,276,757
Aug 9, 2026
12.33
12.33
12.16
12.16
12.16
1,828,882
Aug 6, 2026
12.51
12.51
12.35
12.35
12.35
2,150,415
Aug 5, 2026
12.44
12.55
12.43
12.51
12.51
2,488,468
Aug 4, 2026
12.40
12.55
12.28
12.44
12.44
5,307,956
Aug 3, 2026
12.17
12.28
12.11
12.26
12.26
3,041,618
Aug 2, 2026
12.15
12.27
12.10
12.17
12.17
1,114,412
Jul 30, 2026
11.95
12.15
11.94
12.15
12.15
1,675,967
Jul 29, 2026
12.10
12.14
11.88
12.00
12.00
3,238,902
Jul 28, 2026
12.24
12.26
12.10
12.10
12.10
1,526,557
Jul 27, 2026
12.06
12.25
12.06
12.20
12.20
2,230,112
Jul 26, 2026
12.20
12.20
12.02
12.07
12.07
1,080,020
Jul 23, 2026
12.23
12.23
11.99
12.09
12.09
2,435,014
Jul 22, 2026
11.90
12.30
11.89
12.22
12.22
8,972,083
Jul 21, 2026
11.82
11.89
11.73
11.74
11.74
1,589,944
Jul 20, 2026
11.70
11.84
11.70
11.82
11.82
2,134,255
Jul 19, 2026
11.75
11.88
11.69
11.71
11.71
1,210,076
Jul 16, 2026
11.66
11.80
11.65
11.80
11.80
1,567,616
Jul 15, 2026
11.62
11.72
11.62
11.66
11.66
1,168,228
Jul 14, 2026
11.68
11.87
11.60
11.60
11.60
2,845,651
Jul 13, 2026
11.79
11.90
11.68
11.68
11.68
2,453,455
Jul 12, 2026
11.87
11.87
11.74
11.79
11.79
664,971
Jul 9, 2026
11.80
11.92
11.79
11.87
11.87
1,468,765
Jul 8, 2026
11.83
11.91
11.76
11.82
11.82
1,653,713
Jul 7, 2026
11.79
11.85
11.73
11.84
11.84
1,477,726
Jul 6, 2026
11.70
11.78
11.68
11.77
11.77
1,504,065
Jul 5, 2026
11.69
11.73
11.62
11.68
11.68
499,247
Jul 2, 2026
11.73
11.74
11.66
11.69
11.69
1,166,917
Jul 1, 2026
11.67
11.73
11.63
11.67
11.67
1,471,919
Jun 30, 2026
11.78
11.78
11.58
11.61
11.61
3,563,215
Jun 29, 2026
11.79
11.85
11.75
11.81
11.81
1,474,277
Jun 28, 2026
11.93
11.93
11.76
11.76
11.76
1,163,312
Jun 25, 2026
12.01
12.06
11.93
11.93
11.93
1,549,639
Jun 24, 2026
12.11
12.23
12.03
12.03
12.03
1,967,533
Jun 23, 2026
11.97
12.16
11.92
12.11
12.11
2,975,407
Jun 22, 2026
11.86
12.08
11.82
12.00
12.00
3,701,175
Jun 21, 2026
11.81
11.88
11.80
11.84
11.84
952,728
Jun 18, 2026
11.72
11.88
11.71
11.85
11.85
3,457,963
Jun 17, 2026
11.76
11.78
11.70
11.70
11.70
1,294,491
Jun 16, 2026
11.72
11.84
11.71
11.77
11.77
2,163,847
Jun 15, 2026
11.75
11.80
11.66
11.74
11.74
2,738,666
Jun 14, 2026
11.69
11.81
11.66
11.75
11.75
1,961,564
Jun 11, 2026
11.60
11.65
11.59
11.64
11.64
987,935
Jun 10, 2026
11.77
11.77
11.61
11.61
11.61
2,030,344
Jun 9, 2026
11.51
11.77
11.51
11.74
11.74
3,287,109
Jun 8, 2026
11.44
11.54
11.34
11.51
11.51
2,250,713
Jun 7, 2026
11.43
11.45
11.42
11.43
11.43
652,316
Jun 4, 2026
11.49
11.53
11.43
11.43
11.43
1,326,468
Jun 3, 2026
11.50
11.55
11.47
11.48
11.48
946,426
Jun 2, 2026
11.51
11.61
11.46
11.46
11.46
3,171,857
Jun 1, 2026
11.48
11.54
11.42
11.50
11.50
3,622,219
May 31, 2026
11.42
11.50
11.40
11.45
11.45
1,917,080
May 21, 2026
11.44
11.48
11.38
11.40
11.40
4,355,870
May 20, 2026
11.33
11.44
11.32
11.40
11.40
2,494,230
May 19, 2026
11.28
11.41
11.28
11.31
11.31
3,079,814
May 18, 2026
11.42
11.42
11.26
11.26
11.26
3,128,606
May 17, 2026
11.32
11.43
11.28
11.42
11.42
1,539,534
May 14, 2026
11.48
11.49
11.32
11.32
11.32
3,491,781
May 13, 2026
11.48
11.50
11.40
11.45
11.45
2,622,343
May 12, 2026
11.58
11.64
11.46
11.46
11.46
2,223,091
May 11, 2026
11.63
11.68
11.56
11.59
11.59
2,354,072
May 10, 2026
11.60
11.70
11.57
11.65
11.65
1,368,572
May 7, 2026
11.50
11.61
11.50
11.55
11.55
2,344,280
May 6, 2026
11.69
11.69
11.56
11.56
11.56
1,757,999
May 5, 2026
11.73
11.73
11.62
11.62
11.62
1,788,091
May 4, 2026
11.83
11.83
11.83
11.83
11.83
-
May 3, 2026
11.77
11.92
11.77
11.83
11.83
1,493,808
Apr 30, 2026
11.77
11.92
11.76
11.76
11.76
2,317,420
Apr 29, 2026
11.77
11.83
11.76
11.77
11.77
2,238,842
Apr 28, 2026
11.86
11.87
11.76
11.76
11.76
1,340,580
Apr 27, 2026
11.75
11.87
11.72
11.80
11.80
2,119,056
Apr 26, 2026
11.72
11.81
11.72
11.74
11.74
2,118,672
Apr 23, 2026
11.86
11.86
11.70
11.72
11.72
2,800,573
Apr 22, 2026
12.00
12.17
11.86
11.86
11.86
3,917,589
Apr 21, 2026
11.75
11.95
11.75
11.89
11.89
2,750,190
Apr 20, 2026
11.86
11.86
11.73
11.74
11.74
2,449,646
Apr 19, 2026
11.97
11.97
11.82
11.86
11.86
1,494,584
Apr 16, 2026
12.10
12.10
11.90
11.97
11.97
2,719,671
Apr 15, 2026
11.82
12.02
11.81
12.00
12.00
6,299,308
Apr 14, 2026
11.85
11.87
11.77
11.80
11.80
2,566,257
Apr 13, 2026
11.72
11.89
11.72
11.85
11.85
3,804,448
Apr 12, 2026
11.70
11.84
11.65
11.72
11.72
2,230,363
Apr 9, 2026
11.74
11.74
11.67
11.74
11.74
2,072,312
Apr 8, 2026
11.75
11.93
11.70
11.80
11.80
4,442,511
Apr 7, 2026
11.67
11.69
11.45
11.48
11.48
2,033,353
Apr 6, 2026
11.72
11.75
11.67
11.69
11.69
1,429,513
Apr 5, 2026
11.74
11.76
11.65
11.72
11.72
954,967
Apr 2, 2026
11.73
11.83
11.73
11.76
11.76
1,934,160
Apr 1, 2026
11.78
11.80
11.71
11.73
11.73
2,048,090
Mar 31, 2026
11.62
11.77
11.60
11.74
11.74
3,747,021
Mar 30, 2026
11.59
11.61
11.45
11.47
11.47
2,039,220
Mar 29, 2026
11.59
11.61
11.45
11.47
11.47
2,039,220
Mar 26, 2026
11.68
11.68
11.59
11.59
11.59
2,630,951
Mar 25, 2026
11.57
11.68
11.45
11.68
11.68
4,087,101
Mar 24, 2026
11.39
11.50
11.29
11.50
11.50
4,650,384
Mar 16, 2026
11.30
11.39
11.25
11.39
11.39
2,961,157
Mar 15, 2026
11.19
11.25
11.13
11.25
11.25
1,482,323
Mar 12, 2026
11.31
11.31
11.20
11.20
11.20
2,317,613
Mar 11, 2026
11.35
11.39
11.24
11.28
11.28
3,014,225
Mar 10, 2026
11.18
11.38
11.18
11.34
11.34
4,031,384
Mar 9, 2026
11.50
11.50
11.16
11.16
11.16
4,546,756
Mar 8, 2026
11.45
11.54
11.42
11.50
11.50
2,332,610
Mar 5, 2026
11.30
11.46
11.28
11.45
11.45
2,491,857
Mar 4, 2026
11.15
11.38
11.13
11.30
11.30
4,010,276
Mar 3, 2026
11.11
11.17
11.02
11.15
11.15
3,691,673
Mar 2, 2026
11.24
11.26
11.02
11.10
11.10
4,376,415
Mar 1, 2026
11.10
11.41
11.09
11.24
11.24
5,106,354
Feb 26, 2026
11.75
11.75
11.57
11.58
11.58
3,359,999
Feb 25, 2026
11.76
11.80
11.66
11.72
11.72
2,306,667
Feb 24, 2026
11.72
11.76
11.62
11.76
11.76
3,095,666
Feb 23, 2026
11.78
11.90
11.56
11.75
11.75
3,892,971
Feb 19, 2026
12.00
12.01
11.76
11.78
11.78
3,298,690
Feb 18, 2026
11.77
12.04
11.70
12.00
12.00
3,965,870
Feb 17, 2026
11.85
11.85
11.68
11.78
11.78
2,258,176
Feb 16, 2026
11.87
11.92
11.82
11.84
11.84
2,418,427
Feb 15, 2026
12.05
12.09
11.80
11.92
11.92
5,141,372
Feb 12, 2026
11.97
12.05
11.96
12.03
12.03
3,411,140
Feb 11, 2026
11.99
12.04
11.92
11.95
11.95
4,287,065
Feb 10, 2026
12.00
12.07
11.97
11.99
11.99
2,747,899
Feb 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
12.20
12.20
11.88
12.00
12.00
7,790,329
Feb 8, 2026
12.52
12.65
12.47
12.55
12.05
5,121,080
Feb 5, 2026
12.60
12.60
12.40
12.44
11.94
5,095,844
Feb 4, 2026
12.65
12.70
12.58
12.62
12.12
3,043,242
Feb 3, 2026
12.60
12.77
12.55
12.65
12.15
4,560,647
Feb 2, 2026
12.37
12.58
12.25
12.58
12.08
6,367,572
Feb 1, 2026
12.60
12.60
12.19
12.37
11.88
5,794,268
Jan 29, 2026
12.40
12.68
12.37
12.53
12.03
14,356,061
Jan 28, 2026
12.04
12.15
11.93
12.03
11.55
4,711,849
Jan 27, 2026
11.92
12.07
11.86
12.02
11.54
6,256,443
Jan 26, 2026
11.86
11.91
11.79
11.88
11.41
3,235,534
Jan 25, 2026
11.79
11.99
11.77
11.92
11.45
2,438,495
Jan 22, 2026
11.45
11.84
11.45
11.78
11.31
5,362,275
Jan 21, 2026
11.41
11.48
11.39
11.45
10.99
2,219,764
Jan 20, 2026
11.45
11.53
11.40
11.46
11.00
3,821,502
Jan 19, 2026
11.41
11.47
11.31
11.44
10.98
3,691,229
Jan 18, 2026
11.33
11.47
11.33
11.40
10.95
3,070,043
Jan 15, 2026
11.37
11.44
11.28
11.28
10.83
1,962,712
Jan 14, 2026
11.37
11.51
11.29
11.44
10.98
6,134,245
Jan 13, 2026
11.49
11.52
11.30
11.36
10.91
4,870,766
Jan 12, 2026
11.22
11.50
11.21
11.50
11.04
3,369,415
Jan 11, 2026
11.14
11.28
11.12
11.22
10.77
2,049,993
Jan 8, 2026
11.27
11.37
11.09
11.12
10.68
4,830,448
Jan 7, 2026
11.33
11.44
11.15
11.28
10.83
7,413,862
Jan 6, 2026
11.10
11.19
10.90
10.99
10.55
3,365,516
Jan 5, 2026
11.05
11.21
11.00
11.10
10.66
3,035,067
Jan 4, 2026
11.33
11.33
10.98
11.05
10.61
1,989,156
Jan 1, 2026
11.16
11.37
11.15
11.33
10.88
1,280,279
Dec 31, 2025
11.00
11.15
10.99
11.15
10.71
2,216,837
Dec 30, 2025
11.06
11.07
10.88
10.98
10.54
2,132,938
Dec 29, 2025
10.85
11.06
10.83
11.06
10.62
2,398,535
Dec 28, 2025
10.98
10.99
10.81
10.82
10.39
3,241,170
Dec 25, 2025
11.00
11.01
10.97
10.97
10.53
1,558,970
Dec 24, 2025
11.06
11.06
10.97
10.99
10.55
3,938,762
Dec 23, 2025
10.99
11.07
10.97
11.06
10.62
7,431,667
Dec 22, 2025
10.96
11.00
10.86
10.96
10.52
5,298,330
Dec 21, 2025
10.99
11.11
10.96
10.96
10.52
4,251,241
Dec 18, 2025
11.09
11.10
10.94
10.98
10.54
10,422,279
Dec 17, 2025
11.18
11.19
11.04
11.09
10.65
4,384,831
Dec 16, 2025
11.40
11.41
11.15
11.19
10.74
2,759,381
Dec 15, 2025
11.41
11.41
11.28
11.40
10.95
2,047,699
Dec 14, 2025
11.55
11.55
11.40
11.41
10.96
1,576,741
Dec 11, 2025
11.59
11.61
11.46
11.55
11.09
2,853,127
Dec 10, 2025
11.69
11.69
11.50
11.55
11.09
2,956,649
Dec 9, 2025
11.56
11.74
11.49
11.69
11.22
3,504,968
Dec 8, 2025
11.44
11.66
11.38
11.56
11.10
3,574,529
Dec 7, 2025
11.40
11.46
11.37
11.42
10.97
1,292,029
Dec 4, 2025
11.17
11.42
11.14
11.39
10.94
4,244,488
Dec 3, 2025
11.34
11.35
11.14
11.15
10.71
3,381,921
Dec 2, 2025
11.56
11.61
11.33
11.33
10.88
3,631,236
Dec 1, 2025
11.49
11.60
11.46
11.55
11.09
2,083,397
Nov 30, 2025
11.57
11.60
11.44
11.48
11.02
2,462,105
Nov 27, 2025
11.59
11.65
11.56
11.56
11.10
965,086
Nov 26, 2025
11.63
11.67
11.52
11.59
11.13
1,767,700
Nov 25, 2025
11.68
11.78
11.61
11.61
11.15
1,892,960
Nov 24, 2025
11.83
11.83
11.66
11.66
11.20
4,869,247
Nov 23, 2025
11.90
11.94
11.82
11.84
11.37
999,362
Nov 20, 2025
11.78
11.87
11.77
11.85
11.38
1,227,208
Nov 19, 2025
11.91
11.94
11.77
11.77
11.30
1,580,765
Nov 18, 2025
11.88
11.94
11.76
11.88
11.41
2,015,702
Nov 17, 2025
11.97
11.97
11.79
11.85
11.38
1,796,359
Nov 16, 2025
11.96
11.99
11.80
11.97
11.49
1,444,066
Nov 13, 2025
12.03
12.03
11.96
11.96
11.48
2,288,709
Nov 12, 2025
12.02
12.16
12.02
12.03
11.55
1,863,835
Nov 11, 2025
12.02
12.10
12.00
12.02
11.54
1,383,938
Nov 10, 2025
12.12
12.12
12.03
12.03
11.55
1,388,411
Nov 9, 2025
12.10
12.14
11.97
12.11
11.63
2,754,027
Nov 6, 2025
12.04
12.09
11.96
12.09
11.61
3,997,513
Nov 5, 2025
12.34
12.34
11.99
12.03
11.55
4,120,849
