Saudi - Delayed Quote
SAR
Bank Albilad (1140.SR)
21.44
+0.42
(+2.00%)
At close: 3:18:12 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 10, 2026
21.02
21.49
20.90
21.44
21.44
2,096,769
Nov 9, 2026
20.64
21.02
20.64
21.02
21.02
1,318,539
Nov 8, 2026
21.10
21.10
20.64
20.64
20.64
986,769
Nov 5, 2026
21.05
21.38
21.04
21.10
21.10
866,181
Nov 4, 2026
20.58
21.06
20.58
21.00
21.00
1,083,662
Nov 3, 2026
20.75
20.76
20.50
20.58
20.58
855,721
Nov 2, 2026
20.87
21.18
20.63
20.77
20.77
901,797
Nov 1, 2026
20.92
20.98
20.54
20.97
20.97
856,676
Oct 29, 2026
20.90
20.92
20.53
20.92
20.92
1,750,843
Oct 28, 2026
20.92
20.92
20.50
20.78
20.78
2,444,819
Oct 27, 2026
20.70
20.97
20.48
20.87
20.87
2,359,052
Oct 26, 2026
21.50
21.50
20.11
20.68
20.68
2,435,815
Oct 25, 2026
20.29
20.44
19.77
19.80
19.80
3,074,469
Oct 22, 2026
20.74
20.74
20.10
20.30
20.30
3,991,269
Oct 21, 2026
21.45
21.46
20.60
20.77
20.77
2,408,050
Oct 20, 2026
21.92
21.97
21.04
21.47
21.47
2,552,701
Oct 19, 2026
22.15
22.28
21.85
22.04
22.04
2,011,359
Oct 18, 2026
21.94
22.20
21.89
22.05
22.05
1,408,859
Oct 15, 2026
21.84
21.95
21.62
21.95
21.95
1,270,315
Oct 14, 2026
22.50
22.50
21.81
21.86
21.86
2,338,433
Oct 13, 2026
22.43
22.55
22.34
22.55
22.55
2,002,161
Oct 12, 2026
22.79
22.88
22.36
22.43
22.43
1,471,468
Oct 11, 2026
22.61
22.90
22.50
22.79
22.79
1,275,199
Oct 8, 2026
23.25
23.27
22.80
22.87
22.87
1,654,276
Oct 7, 2026
23.59
23.59
23.23
23.24
23.24
1,357,434
Oct 6, 2026
23.43
23.64
23.40
23.59
23.59
1,837,571
Oct 5, 2026
23.69
23.69
23.32
23.42
23.42
2,128,892
Oct 4, 2026
23.90
24.10
23.71
23.74
23.74
1,914,134
Oct 1, 2026
23.88
23.88
23.72
23.75
23.75
1,579,225
Sep 30, 2026
24.07
24.14
23.81
23.81
23.81
1,952,612
Sep 29, 2026
24.39
24.39
24.04
24.07
24.07
1,180,479
Sep 28, 2026
24.50
24.51
24.30
24.39
24.39
1,110,786
Sep 27, 2026
24.23
24.59
24.12
24.59
24.59
881,941
Sep 24, 2026
24.45
24.46
24.21
24.24
24.24
981,923
Sep 22, 2026
24.37
24.57
24.24
24.57
24.57
728,211
Sep 21, 2026
24.39
24.62
24.25
24.37
24.37
1,299,056
Sep 20, 2026
24.50
24.59
24.35
24.39
24.39
741,228
Sep 17, 2026
25.04
25.04
24.66
24.75
24.75
1,980,534
Sep 16, 2026
24.98
25.06
24.82
25.00
25.00
609,958
Sep 15, 2026
25.12
25.16
24.95
25.02
25.02
670,750
Sep 14, 2026
25.08
25.26
24.98
25.24
25.24
720,332
Sep 13, 2026
25.34
25.34
25.08
25.10
25.10
709,459
Sep 10, 2026
25.48
25.60
25.34
25.44
25.44
433,998
Sep 9, 2026
25.58
25.62
25.40
25.62
25.62
575,545
Sep 8, 2026
25.62
25.62
25.40
25.58
25.58
576,104
Sep 7, 2026
25.74
25.90
25.58
25.64
25.64
541,720
Sep 6, 2026
25.56
26.04
25.56
25.92
25.92
779,826
Sep 3, 2026
25.56
26.04
25.56
25.92
25.92
779,826
Sep 2, 2026
26.00
26.02
25.62
25.66
25.66
1,299,430
Sep 1, 2026
26.12
26.20
25.92
26.00
26.00
1,136,049
Aug 31, 2026
25.88
26.22
25.88
26.12
26.12
1,797,942
Aug 30, 2026
26.16
26.36
25.90
25.90
25.90
493,706
Aug 27, 2026
26.38
26.44
26.14
26.16
26.16
1,559,841
Aug 26, 2026
26.00
26.48
25.96
26.40
26.40
2,611,255
Aug 25, 2026
25.92
26.16
25.78
26.06
26.06
1,941,130
Aug 24, 2026
25.44
26.00
25.44
25.90
25.90
2,379,345
Aug 23, 2026
25.28
25.50
25.24
25.44
25.44
1,073,371
Aug 20, 2026
25.26
25.30
25.06
25.26
25.26
1,009,021
Aug 19, 2026
25.30
25.34
25.16
25.26
25.26
826,850
Aug 18, 2026
25.30
25.46
25.22
25.40
25.40
863,440
Aug 17, 2026
24.99
25.40
24.84
25.32
25.32
1,831,620
Aug 16, 2026
24.90
24.90
24.90
24.90
24.90
-
Aug 13, 2026
24.72
24.95
24.63
24.90
24.90
1,213,676
Aug 12, 2026
24.67
24.85
24.62
24.72
24.72
682,592
Aug 11, 2026
24.66
24.78
24.44
24.76
24.76
1,301,219
Aug 10, 2026
24.40
24.72
24.40
24.68
24.68
1,197,641
Aug 9, 2026
24.62
24.80
24.47
24.59
24.59
583,403
Aug 6, 2026
24.84
24.85
24.53
24.68
24.68
1,302,607
Aug 5, 2026
24.51
24.84
24.51
24.78
24.78
1,540,030
Aug 4, 2026
24.21
24.69
24.21
24.62
24.62
1,791,641
Aug 3, 2026
24.18
24.33
24.02
24.30
24.30
1,708,942
Aug 2, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 2, 2026
24.24
24.39
24.07
24.20
24.20
1,440,840
Jul 30, 2026
24.23
24.60
24.12
24.59
24.09
822,242
Jul 29, 2026
24.55
24.55
24.00
24.23
23.74
1,275,278
Jul 28, 2026
24.80
24.86
24.52
24.57
24.07
796,797
Jul 27, 2026
24.70
24.90
24.63
24.90
24.39
700,288
Jul 26, 2026
24.79
24.79
24.53
24.71
24.21
504,926
Jul 23, 2026
24.69
24.83
24.56
24.79
24.29
1,066,934
Jul 22, 2026
24.50
25.06
24.50
24.77
24.27
2,355,406
Jul 21, 2026
24.60
24.70
24.28
24.40
23.90
1,667,366
Jul 20, 2026
24.10
24.49
24.08
24.49
23.99
1,867,792
Jul 19, 2026
24.19
24.19
23.99
24.01
23.52
590,261
Jul 16, 2026
24.00
24.24
23.90
24.24
23.75
1,179,210
Jul 15, 2026
23.99
24.21
23.89
24.06
23.57
1,256,356
Jul 14, 2026
24.21
24.21
23.96
23.99
23.50
1,103,713
Jul 13, 2026
24.25
24.49
24.16
24.24
23.75
1,412,663
Jul 12, 2026
24.27
24.34
24.14
24.29
23.80
553,523
Jul 9, 2026
23.94
24.33
23.87
24.27
23.78
2,562,128
Jul 8, 2026
24.00
24.09
23.88
23.94
23.45
895,144
Jul 7, 2026
24.10
24.11
23.80
24.06
23.57
2,109,438
Jul 6, 2026
24.09
24.24
24.05
24.11
23.62
729,661
Jul 5, 2026
24.06
24.17
24.00
24.08
23.59
518,623
Jul 2, 2026
24.02
24.11
23.98
24.02
23.53
979,562
Jul 1, 2026
24.35
24.52
24.00
24.00
23.51
2,567,344
Jun 30, 2026
24.20
24.39
24.06
24.39
23.89
3,514,001
Jun 29, 2026
24.55
24.59
24.20
24.20
23.71
3,398,003
Jun 28, 2026
24.75
24.81
24.45
24.59
24.09
711,362
Jun 25, 2026
24.65
24.79
24.53
24.75
24.25
853,881
Jun 24, 2026
25.04
25.10
24.67
24.67
24.17
1,490,326
Jun 23, 2026
25.04
25.20
24.94
25.06
24.55
1,452,847
Jun 22, 2026
25.00
25.08
24.89
25.08
24.57
973,719
Jun 21, 2026
25.10
25.18
24.97
25.00
24.49
1,076,771
Jun 18, 2026
25.10
25.26
25.02
25.26
24.75
1,836,745
Jun 17, 2026
25.28
25.28
25.00
25.10
24.59
1,472,074
Jun 16, 2026
25.20
25.42
25.12
25.30
24.79
1,054,626
Jun 15, 2026
25.36
25.50
25.06
25.14
24.63
1,305,041
Jun 14, 2026
25.10
25.28
25.00
25.06
24.55
785,815
Jun 11, 2026
24.66
24.84
24.57
24.81
24.31
1,040,221
Jun 10, 2026
25.12
25.38
24.66
24.75
24.25
1,891,375
Jun 9, 2026
24.70
25.30
24.67
25.12
24.61
2,093,065
Jun 8, 2026
24.20
24.82
24.09
24.70
24.20
2,453,565
Jun 7, 2026
24.30
24.30
24.15
24.20
23.71
713,339
Jun 4, 2026
24.31
24.54
24.20
24.30
23.81
2,899,989
Jun 3, 2026
24.32
24.43
24.19
24.31
23.82
2,172,496
Jun 2, 2026
24.42
24.49
24.27
24.34
23.85
2,737,636
Jun 1, 2026
24.42
24.51
24.25
24.43
23.93
1,888,019
May 31, 2026
24.38
24.46
24.30
24.44
23.94
1,394,578
May 21, 2026
24.27
24.50
24.17
24.38
23.88
5,431,306
May 20, 2026
24.35
24.49
24.22
24.30
23.81
3,396,734
May 19, 2026
24.40
24.70
24.34
24.34
23.85
1,844,132
May 18, 2026
24.39
24.44
24.26
24.41
23.91
1,567,975
May 17, 2026
24.35
24.46
24.30
24.39
23.89
525,667
May 14, 2026
24.37
24.52
24.36
24.46
23.96
1,132,937
May 13, 2026
24.47
24.51
24.36
24.36
23.86
1,266,435
May 12, 2026
24.59
24.66
24.40
24.40
23.90
2,202,150
May 11, 2026
24.72
24.80
24.53
24.54
24.04
2,567,252
May 10, 2026
24.55
25.10
24.55
24.85
24.34
1,035,766
May 7, 2026
24.59
24.70
24.40
24.52
24.02
1,503,990
May 6, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
24.58
24.64
24.46
24.57
24.07
1,850,863
May 5, 2026
25.04
25.10
24.77
24.97
23.92
1,200,270
May 4, 2026
25.12
25.12
25.12
25.12
24.07
-
May 3, 2026
25.08
25.48
25.06
25.12
24.07
1,614,777
Apr 30, 2026
25.12
25.24
25.06
25.06
24.01
988,963
Apr 29, 2026
25.26
25.30
25.14
25.22
24.16
1,352,625
Apr 28, 2026
25.28
25.48
25.18
25.34
24.28
1,215,942
Apr 27, 2026
25.02
25.46
24.81
25.26
24.20
2,187,556
Apr 26, 2026
25.14
25.22
24.83
25.00
23.95
2,079,161
Apr 23, 2026
26.02
26.02
25.04
25.18
24.12
3,817,614
Apr 22, 2026
26.50
26.84
26.02
26.02
24.93
4,007,823
Apr 21, 2026
26.82
27.24
26.82
27.04
25.91
1,478,995
Apr 20, 2026
26.98
26.98
26.66
26.88
25.75
931,378
Apr 19, 2026
27.32
27.42
26.96
26.98
25.85
1,395,363
Apr 16, 2026
27.58
27.58
27.30
27.46
26.31
1,609,927
Apr 15, 2026
27.06
27.62
27.00
27.58
26.42
2,720,382
Apr 14, 2026
27.00
27.12
26.90
27.06
25.93
1,420,993
Apr 13, 2026
26.72
27.20
26.68
27.00
25.87
4,623,424
Apr 12, 2026
26.50
27.08
26.40
26.80
25.68
1,625,072
Apr 9, 2026
26.72
26.78
26.58
26.68
25.56
1,141,483
Apr 8, 2026
26.40
26.72
26.34
26.72
25.60
2,802,356
Apr 7, 2026
26.40
26.46
25.98
26.04
24.95
2,354,705
Apr 6, 2026
26.58
26.74
26.46
26.50
25.39
1,479,903
Apr 5, 2026
26.82
26.88
26.58
26.58
25.47
2,134,699
Apr 2, 2026
26.82
26.94
26.70
26.92
25.79
1,517,013
Apr 1, 2026
27.10
27.12
26.76
26.82
25.70
1,307,445
Mar 31, 2026
26.82
27.14
26.80
27.10
25.96
2,119,536
Mar 30, 2026
26.74
26.88
26.64
26.66
25.54
806,383
Mar 29, 2026
26.74
26.88
26.64
26.66
25.54
806,383
Mar 26, 2026
26.90
26.94
26.66
26.78
25.66
1,488,076
Mar 25, 2026
26.78
27.08
26.60
26.98
25.85
1,471,077
Mar 24, 2026
26.42
26.92
26.18
26.92
25.79
2,456,989
Mar 16, 2026
26.34
26.64
26.24
26.40
25.29
3,776,599
Mar 15, 2026
26.24
26.56
26.18
26.34
25.24
1,646,310
Mar 12, 2026
26.62
26.82
26.20
26.24
25.14
1,363,384
Mar 11, 2026
26.66
26.90
26.52
26.78
25.66
2,380,772
Mar 10, 2026
25.70
26.80
25.70
26.66
25.54
1,695,554
Mar 9, 2026
26.04
26.44
25.76
25.76
24.68
2,695,748
Mar 8, 2026
26.00
26.30
25.90
26.10
25.01
1,890,072
Mar 5, 2026
25.82
26.28
25.82
25.98
24.89
1,264,216
Mar 4, 2026
25.40
26.00
25.36
25.80
24.72
3,298,480
Mar 3, 2026
24.82
25.64
24.79
25.40
24.34
3,013,789
Mar 2, 2026
25.20
25.40
24.54
24.93
23.89
2,960,110
Mar 1, 2026
23.72
25.26
23.72
25.20
24.14
2,372,708
Feb 26, 2026
25.80
25.80
25.46
25.60
24.53
1,809,608
Feb 25, 2026
25.84
26.00
25.60
25.86
24.78
1,711,001
Feb 24, 2026
25.80
26.08
25.50
25.94
24.85
2,471,654
Feb 23, 2026
26.08
26.26
25.48
25.90
24.81
2,428,587
Feb 19, 2026
26.88
26.88
25.94
26.08
24.99
2,671,307
Feb 18, 2026
26.32
26.88
26.24
26.78
25.66
1,872,198
Feb 17, 2026
26.80
26.82
26.24
26.38
25.27
1,713,034
Feb 16, 2026
26.80
27.12
26.80
26.92
25.79
1,486,184
Feb 15, 2026
27.26
27.40
26.78
26.94
25.81
1,308,052
Feb 12, 2026
26.76
27.26
26.68
27.26
26.12
2,181,034
Feb 11, 2026
27.08
27.18
26.68
26.84
25.72
1,797,172
Feb 10, 2026
26.88
27.14
26.76
27.14
26.00
1,674,904
Feb 9, 2026
26.98
27.34
26.74
26.88
25.75
1,699,803
Feb 8, 2026
26.90
27.12
26.80
26.98
25.85
1,683,288
Feb 5, 2026
26.62
27.12
26.38
26.66
25.54
6,052,914
Feb 4, 2026
26.52
26.54
26.28
26.44
25.33
1,636,510
Feb 3, 2026
26.48
26.64
26.32
26.52
25.41
2,152,609
Feb 2, 2026
25.68
26.50
25.54
26.50
25.39
2,775,653
Feb 1, 2026
26.58
26.62
25.70
26.06
24.97
2,647,375
Jan 29, 2026
26.32
26.86
26.22
26.58
25.47
4,290,229
Jan 28, 2026
26.34
26.62
26.16
26.30
25.20
3,756,169
Jan 27, 2026
25.88
26.20
25.74
26.10
25.01
2,268,003
Jan 26, 2026
26.00
26.02
25.58
25.74
24.66
2,276,353
Jan 25, 2026
25.60
26.36
25.54
26.00
24.91
3,215,710
Jan 22, 2026
24.67
25.86
24.65
25.86
24.78
3,940,488
Jan 21, 2026
24.68
24.76
24.57
24.70
23.66
1,089,700
Jan 20, 2026
24.68
24.85
24.62
24.80
23.76
1,491,171
Jan 19, 2026
24.73
24.73
24.48
24.70
23.66
1,545,977
Jan 18, 2026
24.44
24.67
24.43
24.60
23.57
1,330,310
Jan 15, 2026
24.88
24.88
24.27
24.27
23.25
2,416,886
Jan 14, 2026
24.90
25.12
24.43
24.93
23.89
5,673,267
Jan 13, 2026
25.00
25.22
24.80
24.95
23.90
2,474,388
Jan 12, 2026
24.56
25.08
24.38
25.08
24.03
5,069,038
Jan 11, 2026
24.80
24.92
24.48
24.60
23.57
1,801,830
Jan 8, 2026
24.60
24.96
24.32
24.62
23.59
2,418,225
Jan 7, 2026
25.30
25.52
24.50
24.52
23.49
2,949,477
Jan 6, 2026
24.32
24.39
24.11
24.39
23.37
1,186,571
Jan 5, 2026
24.36
24.70
24.21
24.28
23.26
1,453,589
Jan 4, 2026
24.90
24.91
24.27
24.33
23.31
1,534,536
Jan 1, 2026
24.82
24.96
24.81
24.92
23.88
677,423
Dec 31, 2025
24.80
25.06
24.76
24.82
23.78
1,153,546
Dec 30, 2025
24.90
25.14
24.60
24.80
23.76
1,124,268
Dec 29, 2025
24.52
25.10
24.45
25.10
24.05
1,140,986
Dec 28, 2025
25.10
25.10
24.52
24.52
23.49
558,173
Dec 25, 2025
25.28
25.28
24.90
25.10
24.05
362,987
Dec 24, 2025
25.44
25.52
25.10
25.24
24.18
998,931
Dec 23, 2025
25.50
25.50
25.20
25.44
24.37
922,035
Dec 22, 2025
24.82
25.24
24.50
25.20
24.14
2,057,830
Dec 21, 2025
24.79
25.18
24.79
24.82
23.78
659,775
Dec 18, 2025
24.95
24.98
24.76
24.77
23.73
1,553,781
Dec 17, 2025
24.97
24.97
24.59
24.95
23.90
1,104,037
Dec 16, 2025
25.06
25.14
24.83
24.98
23.93
854,291
Dec 15, 2025
25.10
25.24
24.82
25.20
24.14
1,350,373
Dec 14, 2025
25.80
25.82
25.00
25.00
23.95
641,566
Dec 11, 2025
25.86
25.94
25.66
25.90
24.81
1,283,885
Dec 10, 2025
26.00
26.04
25.66
25.84
24.76
1,290,384
Dec 9, 2025
25.66
26.00
25.60
26.00
24.91
1,430,600
Dec 8, 2025
25.52
25.82
25.46
25.82
24.74
1,531,880
Dec 7, 2025
25.90
25.98
25.46
25.56
24.49
620,396
Dec 4, 2025
25.68
25.96
25.62
25.90
24.81
1,116,102
Dec 3, 2025
25.60
25.68
25.36
25.68
24.60
662,721
Dec 2, 2025
25.70
25.98
25.48
25.64
24.57
1,121,886
Dec 1, 2025
26.00
26.14
25.64
25.92
24.83
1,077,318
Nov 30, 2025
26.18
26.22
25.68
26.08
24.99
495,282
Nov 27, 2025
26.24
26.36
26.00
26.18
25.08
995,450
Nov 26, 2025
26.18
26.30
25.90
26.26
25.16
1,376,139
Nov 25, 2025
26.56
26.68
26.12
26.26
25.16
938,369
Nov 24, 2025
26.80
27.10
26.56
26.56
25.45
1,740,032
Nov 23, 2025
27.16
27.16
26.90
27.02
25.89
314,972
Nov 20, 2025
27.04
27.26
26.90
27.16
26.02
682,391
Nov 19, 2025
27.56
27.76
27.00
27.20
26.06
1,842,837
Nov 18, 2025
27.20
27.76
27.14
27.72
26.56
1,001,951
Nov 17, 2025
27.20
27.60
27.20
27.46
26.31
827,552
Nov 16, 2025
27.82
27.92
26.98
27.40
26.25
1,181,466
Nov 13, 2025
28.40
28.48
28.04
28.08
26.90
1,022,164
Nov 12, 2025
28.62
28.80
28.40
28.40
27.21
1,158,876
Nov 11, 2025
28.52
28.78
28.50
28.78
27.57
644,667
Nov 10, 2025
28.86
28.88
28.40
28.54
27.34
1,466,003
