Saudi - Delayed Quote
SAR
Arab National Bank (1080.SR)
20.34
-0.35
(-1.69%)
At close: 3:10:06 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 1, 2026
20.67
20.90
20.31
20.34
20.34
864,220
Oct 29, 2026
21.00
21.00
20.57
20.69
20.69
1,806,131
Oct 28, 2026
21.01
21.02
20.42
21.00
21.00
1,562,815
Oct 27, 2026
20.68
21.07
20.47
21.02
21.02
1,663,005
Oct 26, 2026
20.39
20.73
19.70
20.59
20.59
1,820,882
Oct 25, 2026
19.89
20.19
19.42
19.63
19.63
821,684
Oct 22, 2026
20.51
20.51
19.85
19.90
19.90
1,718,575
Oct 21, 2026
21.00
21.00
20.00
20.51
20.51
1,756,690
Oct 20, 2026
21.30
21.30
20.79
21.05
21.05
570,444
Oct 19, 2026
21.34
21.46
21.10
21.38
21.38
599,012
Oct 18, 2026
21.35
21.56
21.15
21.34
21.34
372,169
Oct 15, 2026
21.21
21.50
21.02
21.50
21.50
1,045,798
Oct 14, 2026
21.30
21.47
21.03
21.38
21.38
1,575,770
Oct 13, 2026
21.39
21.57
21.26
21.36
21.36
1,376,009
Oct 12, 2026
21.24
21.45
21.14
21.39
21.39
1,212,925
Oct 11, 2026
21.50
22.01
21.28
21.30
21.30
2,396,263
Oct 8, 2026
22.94
22.94
21.96
22.03
22.03
2,265,955
Oct 7, 2026
23.00
23.00
22.77
22.92
22.92
1,028,983
Oct 6, 2026
22.53
23.08
22.51
23.00
23.00
1,234,907
Oct 5, 2026
22.65
22.65
22.38
22.52
22.52
458,203
Oct 4, 2026
22.65
23.00
22.65
22.85
22.85
284,334
Oct 1, 2026
22.80
22.86
22.49
22.61
22.61
604,319
Sep 30, 2026
22.98
22.98
22.72
22.80
22.80
1,546,447
Sep 29, 2026
23.00
23.00
22.74
22.84
22.84
924,628
Sep 28, 2026
23.00
23.00
22.72
22.80
22.80
513,762
Sep 27, 2026
23.00
23.00
22.67
22.98
22.98
158,836
Sep 24, 2026
22.82
23.10
22.68
22.99
22.99
1,118,951
Sep 22, 2026
22.81
22.83
22.69
22.74
22.74
692,069
Sep 21, 2026
22.80
22.90
22.66
22.82
22.82
656,229
Sep 20, 2026
22.78
23.00
22.53
23.00
23.00
222,316
Sep 17, 2026
22.82
22.89
22.63
22.75
22.75
1,518,508
Sep 16, 2026
23.26
23.40
22.73
22.82
22.82
918,349
Sep 15, 2026
23.00
23.50
22.92
23.40
23.40
2,716,001
Sep 14, 2026
22.50
23.07
22.50
23.04
23.04
1,625,557
Sep 13, 2026
22.77
22.92
22.65
22.76
22.76
952,169
Sep 10, 2026
22.82
23.08
22.77
22.97
22.97
1,670,994
Sep 9, 2026
22.61
22.80
22.59
22.80
22.80
1,468,196
Sep 8, 2026
22.52
22.61
22.42
22.60
22.60
1,064,970
Sep 7, 2026
22.73
22.85
22.51
22.63
22.63
1,055,112
Sep 6, 2026
22.60
22.99
22.60
22.90
22.90
1,547,530
Sep 3, 2026
22.60
22.99
22.60
22.90
22.90
1,547,530
Sep 2, 2026
22.39
22.72
22.39
22.59
22.59
2,200,461
Sep 1, 2026
22.36
22.58
22.28
22.40
22.40
3,014,972
Aug 31, 2026
22.14
22.34
22.10
22.32
22.32
3,332,927
Aug 30, 2026
22.50
22.58
22.00
22.14
22.14
591,922
Aug 27, 2026
22.50
22.65
22.28
22.40
22.40
3,042,429
Aug 26, 2026
22.82
23.07
22.50
22.50
22.50
1,418,005
Aug 25, 2026
22.50
22.97
22.43
22.80
22.80
2,298,508
Aug 24, 2026
22.25
22.48
22.24
22.40
22.40
1,087,224
Aug 23, 2026
22.23
22.43
22.23
22.25
22.25
431,540
Aug 20, 2026
22.25
22.42
22.19
22.19
22.19
1,055,718
Aug 19, 2026
22.38
22.52
22.18
22.35
22.35
1,014,406
Aug 18, 2026
22.40
22.60
22.39
22.49
22.49
472,150
Aug 17, 2026
22.50
22.50
22.21
22.40
22.40
606,919
Aug 16, 2026
22.20
22.20
22.20
22.20
22.20
-
Aug 13, 2026
21.90
22.25
21.83
22.20
22.20
787,824
Aug 12, 2026
21.83
21.99
21.76
21.90
21.90
1,021,469
Aug 11, 2026
21.99
22.16
21.88
21.90
21.90
1,434,285
Aug 10, 2026
22.03
22.20
21.89
21.89
21.89
747,042
Aug 9, 2026
21.89
22.20
21.89
21.92
21.92
331,792
Aug 6, 2026
22.11
22.20
21.90
21.90
21.90
546,039
Aug 5, 2026
22.16
22.16
21.84
22.11
22.11
1,407,719
Aug 4, 2026
21.90
22.18
21.84
22.18
22.18
1,436,039
Aug 3, 2026
21.83
21.88
21.49
21.88
21.88
788,824
Aug 2, 2026
21.58
21.88
21.57
21.87
21.87
298,914
Jul 30, 2026
21.42
21.70
21.35
21.70
21.70
2,354,275
Jul 29, 2026
21.77
21.80
21.36
21.42
21.42
1,015,975
Jul 28, 2026
21.70
21.99
21.66
21.79
21.79
1,536,567
Jul 27, 2026
21.26
21.69
21.26
21.65
21.65
963,874
Jul 26, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 26, 2026
21.28
21.40
21.19
21.32
21.32
364,104
Jul 23, 2026
21.86
21.90
21.67
21.84
21.19
1,261,280
Jul 22, 2026
21.79
21.90
21.69
21.85
21.20
813,739
Jul 21, 2026
21.73
21.88
21.50
21.73
21.08
1,735,317
Jul 20, 2026
20.96
21.75
20.96
21.71
21.06
3,503,444
Jul 19, 2026
20.78
20.83
20.63
20.83
20.21
112,981
Jul 16, 2026
20.64
20.79
20.52
20.79
20.17
1,857,210
Jul 15, 2026
20.66
20.72
20.48
20.58
19.97
1,562,374
Jul 14, 2026
21.19
21.21
20.45
20.50
19.89
1,528,591
Jul 13, 2026
21.79
21.79
21.08
21.18
20.55
739,714
Jul 12, 2026
21.19
21.23
21.05
21.07
20.44
193,606
Jul 9, 2026
21.13
21.30
21.00
21.19
20.56
670,674
Jul 8, 2026
20.89
21.20
20.89
21.12
20.49
511,458
Jul 7, 2026
20.91
21.03
20.80
21.03
20.40
758,552
Jul 6, 2026
21.02
21.15
20.90
20.90
20.28
1,165,089
Jul 5, 2026
21.00
21.02
20.88
21.01
20.38
237,649
Jul 2, 2026
20.91
21.05
20.89
20.89
20.27
401,165
Jul 1, 2026
20.79
21.09
20.79
20.91
20.29
652,382
Jun 30, 2026
21.14
21.18
20.74
20.74
20.12
2,202,203
Jun 29, 2026
21.48
21.52
21.09
21.14
20.51
735,753
Jun 28, 2026
21.68
21.70
21.39
21.60
20.96
399,180
Jun 25, 2026
21.75
21.85
21.61
21.68
21.03
651,822
Jun 24, 2026
21.97
21.97
21.73
21.73
21.08
940,395
Jun 23, 2026
21.60
21.97
21.60
21.96
21.31
1,073,740
Jun 22, 2026
21.57
21.62
21.37
21.60
20.96
781,254
Jun 21, 2026
21.66
21.66
21.41
21.50
20.86
158,005
Jun 18, 2026
21.43
21.66
21.42
21.66
21.02
2,287,815
Jun 17, 2026
21.40
21.46
21.22
21.34
20.70
1,055,724
Jun 16, 2026
21.10
21.40
21.10
21.31
20.68
1,557,514
Jun 15, 2026
21.10
21.37
21.04
21.10
20.47
5,327,227
Jun 14, 2026
20.90
21.08
20.78
21.04
20.41
657,593
Jun 11, 2026
20.79
20.79
20.66
20.69
20.07
1,525,586
Jun 10, 2026
21.00
21.01
20.68
20.86
20.24
2,155,784
Jun 9, 2026
20.98
21.14
20.97
21.01
20.38
3,413,618
Jun 8, 2026
21.05
21.05
20.77
20.98
20.36
5,405,911
Jun 7, 2026
21.01
21.15
21.01
21.04
20.41
219,828
Jun 4, 2026
21.12
21.16
21.01
21.05
20.42
922,067
Jun 3, 2026
21.19
21.20
21.04
21.04
20.41
863,058
Jun 2, 2026
21.05
21.21
20.98
21.07
20.44
1,206,919
Jun 1, 2026
21.05
21.13
20.78
20.95
20.33
5,692,074
May 31, 2026
21.30
21.31
21.00
21.29
20.66
382,149
May 21, 2026
20.97
21.25
20.97
21.20
20.57
1,949,478
May 20, 2026
20.86
21.00
20.75
20.86
20.24
1,055,241
May 19, 2026
20.93
21.01
20.86
20.88
20.26
2,180,720
May 18, 2026
21.16
21.19
20.80
20.88
20.26
983,788
May 17, 2026
21.22
21.25
21.07
21.10
20.47
291,525
May 14, 2026
21.26
21.42
21.13
21.16
20.53
622,950
May 13, 2026
21.16
21.43
21.06
21.26
20.63
1,001,793
May 12, 2026
21.17
21.24
21.03
21.03
20.40
1,586,897
May 11, 2026
21.17
21.30
21.02
21.05
20.42
1,215,737
May 10, 2026
21.08
21.49
21.06
21.17
20.54
528,751
May 7, 2026
21.15
21.20
20.96
21.07
20.44
1,054,540
May 6, 2026
21.25
21.25
21.05
21.05
20.42
693,879
May 5, 2026
21.43
21.43
21.05
21.15
20.52
1,106,166
May 4, 2026
21.66
21.66
21.66
21.66
21.02
-
May 3, 2026
21.72
21.74
21.51
21.66
21.02
395,472
Apr 30, 2026
21.92
21.92
21.56
21.56
20.92
1,726,406
Apr 29, 2026
22.00
22.03
21.92
21.92
21.27
827,258
Apr 28, 2026
22.05
22.24
21.90
22.01
21.35
966,296
Apr 27, 2026
21.98
22.18
21.70
22.05
21.39
2,137,577
Apr 26, 2026
22.10
22.17
21.84
21.96
21.31
814,123
Apr 23, 2026
22.60
22.71
22.06
22.08
21.42
2,078,630
Apr 22, 2026
22.53
23.12
22.52
22.80
22.12
2,861,547
Apr 21, 2026
22.39
22.80
22.35
22.50
21.83
3,061,344
Apr 20, 2026
22.27
22.39
22.15
22.15
21.49
1,176,557
Apr 19, 2026
22.48
22.70
22.31
22.48
21.81
1,040,380
Apr 16, 2026
22.47
22.70
22.35
22.56
21.89
3,721,409
Apr 15, 2026
22.16
22.79
22.16
22.56
21.89
5,230,082
Apr 14, 2026
22.19
22.33
21.91
22.23
21.57
1,628,245
Apr 13, 2026
21.78
22.16
21.78
22.01
21.35
1,967,261
Apr 12, 2026
21.78
21.96
21.62
21.88
21.23
346,352
Apr 9, 2026
21.93
21.96
21.80
21.85
21.20
576,299
Apr 8, 2026
21.66
21.93
21.54
21.84
21.19
1,905,846
Apr 7, 2026
21.55
21.65
21.40
21.59
20.95
1,454,335
Apr 6, 2026
21.60
21.91
21.51
21.51
20.87
1,585,684
Apr 5, 2026
21.66
21.83
21.58
21.58
20.94
300,678
Apr 2, 2026
21.54
21.81
21.54
21.65
21.01
627,199
Apr 1, 2026
21.55
21.69
21.48
21.60
20.96
2,139,699
Mar 31, 2026
21.32
21.67
21.25
21.54
20.90
2,091,478
Mar 30, 2026
21.20
21.36
21.20
21.26
20.63
167,444
Mar 29, 2026
21.20
21.36
21.20
21.26
20.63
167,444
Mar 26, 2026
21.09
21.35
21.00
21.24
20.61
2,676,262
Mar 25, 2026
20.95
21.20
20.77
21.10
20.47
4,977,134
Mar 24, 2026
20.98
21.16
20.83
20.89
20.27
3,242,145
Mar 16, 2026
20.94
21.01
20.80
20.87
20.25
2,814,061
Mar 15, 2026
20.82
21.04
20.70
21.00
20.38
1,272,424
Mar 12, 2026
21.36
21.36
20.73
20.76
20.14
1,315,147
Mar 11, 2026
21.05
21.21
20.96
21.00
20.38
1,366,146
Mar 10, 2026
20.60
21.10
20.51
21.01
20.38
2,520,260
Mar 9, 2026
20.82
20.93
20.60
20.70
20.08
1,276,201
Mar 8, 2026
20.56
21.00
20.50
21.00
20.38
1,038,575
Mar 5, 2026
20.20
20.65
20.20
20.59
19.98
1,184,341
Mar 4, 2026
20.00
20.42
19.91
20.20
19.60
1,844,094
Mar 3, 2026
19.99
20.03
19.85
19.97
19.38
2,983,457
Mar 2, 2026
20.00
20.15
19.77
20.09
19.49
2,806,872
Mar 1, 2026
19.80
20.14
19.60
19.97
19.38
2,294,468
Feb 26, 2026
20.50
20.60
20.30
20.60
19.99
2,527,506
Feb 25, 2026
20.72
20.83
20.50
20.55
19.94
2,951,650
Feb 24, 2026
20.83
20.98
20.67
20.77
20.15
1,270,569
Feb 23, 2026
20.72
21.00
20.69
20.98
20.36
1,406,559
Feb 19, 2026
20.98
21.00
20.68
20.70
20.08
2,369,378
Feb 18, 2026
21.00
21.11
20.82
21.00
20.38
926,446
Feb 17, 2026
21.00
21.03
20.80
20.99
20.37
2,021,650
Feb 16, 2026
20.95
21.05
20.76
21.00
20.38
2,026,527
Feb 15, 2026
20.96
20.96
20.74
20.84
20.22
615,603
Feb 12, 2026
20.61
20.79
20.40
20.76
20.14
6,640,839
Feb 11, 2026
21.10
21.26
20.56
20.68
20.06
2,845,275
Feb 10, 2026
21.02
21.10
20.78
21.00
20.38
2,214,047
Feb 9, 2026
21.55
21.76
20.95
21.14
20.51
2,604,687
Feb 8, 2026
21.70
21.92
21.60
21.60
20.96
813,163
Feb 5, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
22.22
22.24
21.50
21.50
20.86
1,691,844
Feb 4, 2026
22.51
22.83
22.44
22.45
21.15
1,742,608
Feb 3, 2026
22.89
22.89
22.51
22.51
21.21
1,257,637
Feb 2, 2026
22.26
22.54
21.93
22.54
21.24
1,808,783
Feb 1, 2026
22.55
22.78
21.84
22.40
21.10
2,483,389
Jan 29, 2026
22.80
22.94
22.70
22.80
21.48
1,794,148
Jan 28, 2026
22.90
23.24
22.82
22.98
21.65
1,481,416
Jan 27, 2026
22.53
22.93
22.53
22.88
21.56
1,206,853
Jan 26, 2026
23.00
23.00
22.25
22.54
21.24
1,775,497
Jan 25, 2026
22.59
23.20
22.45
23.00
21.67
1,086,157
Jan 22, 2026
21.64
22.34
21.64
22.30
21.01
1,548,884
Jan 21, 2026
21.64
21.64
21.48
21.57
20.32
701,453
Jan 20, 2026
21.55
21.65
21.35
21.65
20.40
745,831
Jan 19, 2026
21.50
21.55
21.34
21.55
20.30
461,749
Jan 18, 2026
21.50
21.57
21.37
21.52
20.27
466,001
Jan 15, 2026
21.60
21.71
21.20
21.41
20.17
1,174,830
Jan 14, 2026
21.50
22.21
21.40
21.60
20.35
1,877,454
Jan 13, 2026
21.34
21.56
21.31
21.44
20.20
1,930,403
Jan 12, 2026
21.33
21.51
21.21
21.21
19.98
966,427
Jan 11, 2026
21.47
21.59
21.20
21.20
19.97
306,244
Jan 8, 2026
20.78
21.47
20.63
21.35
20.11
1,187,304
Jan 7, 2026
21.15
21.19
20.58
20.80
19.60
2,190,266
Jan 6, 2026
21.12
21.18
20.73
20.80
19.60
1,391,237
Jan 5, 2026
21.34
21.57
20.98
21.25
20.02
1,776,117
Jan 4, 2026
21.65
21.65
21.25
21.28
20.05
271,365
Jan 1, 2026
21.50
21.64
21.50
21.59
20.34
150,621
Dec 31, 2025
21.50
21.62
21.33
21.62
20.37
569,654
Dec 30, 2025
21.39
21.53
21.23
21.50
20.26
359,779
Dec 29, 2025
21.20
21.37
21.16
21.31
20.08
437,821
Dec 28, 2025
21.38
21.38
21.21
21.21
19.98
172,434
Dec 25, 2025
21.50
21.50
21.30
21.38
20.14
101,769
Dec 24, 2025
21.58
21.62
21.42
21.50
20.26
335,652
Dec 23, 2025
21.52
21.62
21.45
21.58
20.33
1,482,154
Dec 22, 2025
21.34
21.65
21.26
21.65
20.40
781,929
Dec 21, 2025
21.30
21.55
21.25
21.25
20.02
259,390
Dec 18, 2025
21.25
21.35
21.15
21.18
19.95
2,624,547
Dec 17, 2025
21.33
21.43
21.06
21.23
20.00
2,023,170
Dec 16, 2025
21.60
21.73
21.28
21.33
20.10
1,434,154
Dec 15, 2025
21.90
21.90
21.50
21.60
20.35
1,720,606
Dec 14, 2025
22.60
22.60
21.60
21.80
20.54
911,136
Dec 11, 2025
22.50
22.71
22.37
22.60
21.29
641,748
Dec 10, 2025
22.58
22.63
22.33
22.41
21.11
1,833,474
Dec 9, 2025
22.34
22.81
22.34
22.60
21.29
959,574
Dec 8, 2025
22.37
22.52
22.06
22.43
21.13
953,609
Dec 7, 2025
22.00
22.44
22.00
22.44
21.14
483,313
Dec 4, 2025
22.35
22.35
21.88
22.04
20.76
1,066,595
Dec 3, 2025
22.05
22.17
21.82
22.17
20.89
621,309
Dec 2, 2025
21.87
22.10
21.76
22.00
20.73
716,412
Dec 1, 2025
22.07
22.11
21.65
21.86
20.60
1,500,477
Nov 30, 2025
22.35
22.35
21.91
22.24
20.95
178,204
Nov 27, 2025
22.10
22.49
22.08
22.18
20.90
1,397,039
Nov 26, 2025
21.90
22.14
21.74
22.13
20.85
991,936
Nov 25, 2025
22.20
22.45
21.94
21.94
20.67
762,748
Nov 24, 2025
22.44
22.50
22.18
22.50
21.20
1,794,735
Nov 23, 2025
22.27
22.80
22.20
22.47
21.17
312,875
Nov 20, 2025
22.14
22.25
22.03
22.22
20.93
833,191
Nov 19, 2025
22.36
22.53
22.12
22.12
20.84
884,551
Nov 18, 2025
22.05
22.48
22.05
22.47
21.17
753,740
Nov 17, 2025
22.36
22.43
22.17
22.17
20.89
647,113
Nov 16, 2025
22.30
22.67
22.30
22.43
21.13
207,473
Nov 13, 2025
22.60
22.73
22.41
22.41
21.11
985,967
Nov 12, 2025
22.81
22.95
22.69
22.70
21.39
778,963
Nov 11, 2025
22.90
23.05
22.70
22.83
21.51
1,087,237
Nov 10, 2025
23.28
23.41
22.89
22.90
21.58
1,340,115
Nov 9, 2025
23.32
23.52
23.24
23.31
21.96
170,029
Nov 6, 2025
23.65
23.65
23.22
23.40
22.05
1,298,765
Nov 5, 2025
24.08
24.08
23.44
23.49
22.13
1,492,280
Nov 4, 2025
24.42
24.62
24.08
24.12
22.72
1,421,814
Nov 3, 2025
24.18
24.40
24.02
24.40
22.99
3,921,784
Nov 2, 2025
24.18
24.18
24.00
24.01
22.62
316,701
