Saudi - Delayed Quote
SAR
The Saudi National Bank (1180.SR)
36.06
+0.16
(+0.45%)
At close: 3:16:14 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
36.30
36.36
35.80
36.06
36.06
2,175,691
Oct 29, 2026
37.00
37.00
35.84
35.90
35.90
4,132,907
Oct 28, 2026
37.30
37.30
35.82
36.60
36.60
5,686,285
Oct 27, 2026
35.58
36.78
35.26
36.36
36.36
12,135,231
Oct 26, 2026
34.34
35.52
34.34
35.46
35.46
7,937,998
Oct 25, 2026
34.60
34.74
33.72
34.10
34.10
4,289,622
Oct 22, 2026
36.30
36.36
34.40
34.62
34.62
8,825,377
Oct 21, 2026
36.56
36.78
36.18
36.48
36.48
6,889,358
Oct 20, 2026
37.00
37.00
36.22
36.54
36.54
3,760,905
Oct 19, 2026
38.00
38.00
36.70
36.98
36.98
3,646,229
Oct 18, 2026
37.02
37.76
37.02
37.58
37.58
1,487,778
Oct 15, 2026
36.90
37.10
36.80
37.10
37.10
2,804,366
Oct 14, 2026
37.60
37.60
36.86
36.94
36.94
4,099,047
Oct 13, 2026
37.14
37.80
37.04
37.70
37.70
5,753,476
Oct 12, 2026
37.58
37.62
36.88
37.02
37.02
8,920,645
Oct 11, 2026
37.00
37.80
36.98
37.46
37.46
4,991,194
Oct 8, 2026
39.08
39.20
37.74
37.86
37.86
8,738,162
Oct 7, 2026
39.22
39.22
38.88
39.08
39.08
3,230,039
Oct 6, 2026
38.58
39.28
38.54
39.02
39.02
6,490,753
Oct 5, 2026
39.50
39.50
38.50
38.60
38.60
7,564,808
Oct 4, 2026
39.64
40.02
39.50
39.70
39.70
1,789,212
Oct 1, 2026
39.84
40.08
38.92
39.20
39.20
37,128,467
Sep 30, 2026
40.14
40.26
39.82
39.82
39.82
4,725,550
Sep 29, 2026
40.48
40.54
39.86
40.00
40.00
3,565,010
Sep 28, 2026
40.80
40.92
40.22
40.46
40.46
3,992,713
Sep 27, 2026
40.40
41.14
39.90
41.14
41.14
2,330,776
Sep 24, 2026
40.98
40.98
40.06
40.20
40.20
5,926,780
Sep 22, 2026
40.14
40.50
40.08
40.26
40.26
5,586,677
Sep 21, 2026
40.50
40.50
39.92
40.00
40.00
5,960,754
Sep 20, 2026
40.00
40.20
39.82
40.20
40.20
1,124,517
Sep 17, 2026
40.70
40.84
40.08
40.16
40.16
4,567,638
Sep 16, 2026
41.00
41.08
40.00
40.70
40.70
4,713,969
Sep 15, 2026
40.48
41.04
40.48
40.80
40.80
5,015,519
Sep 14, 2026
41.16
41.42
40.78
40.78
40.78
6,450,511
Sep 13, 2026
41.48
41.48
40.84
41.22
41.22
3,345,943
Sep 10, 2026
41.70
42.10
41.54
41.60
41.60
4,648,917
Sep 9, 2026
42.50
42.64
41.70
41.70
41.70
5,236,255
Sep 8, 2026
42.34
42.48
42.26
42.40
42.40
1,233,846
Sep 7, 2026
42.90
43.04
42.50
42.50
42.50
1,927,753
Sep 6, 2026
42.30
42.78
42.20
42.28
42.28
1,637,563
Sep 3, 2026
42.30
42.78
42.20
42.28
42.28
1,637,563
Sep 2, 2026
42.74
42.86
42.02
42.14
42.14
2,263,206
Sep 1, 2026
43.20
43.20
42.56
42.82
42.82
3,022,818
Aug 31, 2026
42.80
43.30
42.66
43.30
43.30
5,364,483
Aug 30, 2026
43.40
43.40
42.58
42.88
42.88
1,459,009
Aug 27, 2026
43.48
43.70
43.20
43.40
43.40
2,540,297
Aug 26, 2026
43.02
43.42
42.82
43.40
43.40
4,082,296
Aug 25, 2026
42.80
43.10
42.54
43.02
43.02
4,111,235
Aug 24, 2026
42.30
42.96
42.28
42.96
42.96
4,172,842
Aug 23, 2026
41.60
42.40
41.52
42.40
42.40
1,356,692
Aug 20, 2026
41.74
41.78
41.46
41.66
41.66
2,181,628
Aug 19, 2026
41.78
42.00
41.40
41.68
41.68
2,649,048
Aug 18, 2026
41.86
42.14
41.50
41.68
41.68
4,298,217
Aug 17, 2026
41.92
41.96
41.34
41.88
41.88
2,793,544
Aug 16, 2026
41.30
41.30
41.30
41.30
41.30
-
Aug 13, 2026
41.14
41.58
40.98
41.30
41.30
2,826,900
Aug 12, 2026
40.88
41.00
40.76
41.00
41.00
2,425,874
Aug 11, 2026
41.00
41.00
40.44
40.90
40.90
2,684,962
Aug 10, 2026
41.00
41.32
40.84
41.00
41.00
4,855,543
Aug 9, 2026
40.88
41.16
40.86
41.10
41.10
1,720,398
Aug 6, 2026
40.48
41.20
40.28
40.86
40.86
6,372,295
Aug 5, 2026
40.38
40.48
40.04
40.34
40.34
3,639,832
Aug 4, 2026
39.52
40.38
39.38
40.38
40.38
4,127,026
Aug 3, 2026
39.60
39.60
39.04
39.52
39.52
5,732,538
Aug 2, 2026
39.14
39.52
38.84
39.20
39.20
2,021,454
Jul 30, 2026
38.36
39.20
38.24
39.20
39.20
6,787,378
Jul 29, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
38.50
38.76
37.86
38.10
38.10
6,403,013
Jul 28, 2026
39.90
39.92
39.36
39.60
38.45
4,355,831
Jul 27, 2026
40.00
40.36
39.54
39.70
38.55
5,006,314
Jul 26, 2026
39.80
39.94
39.44
39.92
38.76
1,519,067
Jul 23, 2026
39.70
39.80
39.30
39.56
38.41
4,945,767
Jul 22, 2026
38.88
39.90
38.88
39.90
38.74
7,127,943
Jul 21, 2026
38.96
39.36
38.52
38.80
37.67
8,038,675
Jul 20, 2026
38.16
38.62
38.04
38.56
37.44
5,100,622
Jul 19, 2026
38.00
38.30
37.78
38.16
37.05
905,009
Jul 16, 2026
38.08
38.28
37.94
38.14
37.03
3,781,106
Jul 15, 2026
37.98
38.02
37.50
37.80
36.70
5,231,781
Jul 14, 2026
38.30
38.38
37.32
37.32
36.24
4,191,767
Jul 13, 2026
38.70
38.70
38.26
38.26
37.15
2,553,547
Jul 12, 2026
38.44
38.62
38.36
38.36
37.25
1,180,300
Jul 9, 2026
38.40
38.58
38.30
38.38
37.27
3,390,395
Jul 8, 2026
38.94
38.96
38.42
38.42
37.30
3,686,734
Jul 7, 2026
38.96
38.98
38.66
38.90
37.77
3,067,455
Jul 6, 2026
39.18
39.40
38.92
39.02
37.89
2,190,448
Jul 5, 2026
38.98
39.32
38.98
39.00
37.87
1,561,891
Jul 2, 2026
38.94
39.28
38.84
38.96
37.83
3,263,903
Jul 1, 2026
39.08
39.36
38.80
38.96
37.83
3,298,892
Jun 30, 2026
38.60
39.08
38.42
38.66
37.54
12,321,905
Jun 29, 2026
39.52
39.78
38.60
38.62
37.50
4,673,421
Jun 28, 2026
39.96
40.06
39.30
39.50
38.35
2,035,383
Jun 25, 2026
40.80
40.80
39.96
39.98
38.82
4,115,167
Jun 24, 2026
41.10
41.24
40.84
40.84
39.65
3,540,280
Jun 23, 2026
40.90
41.30
40.86
41.18
39.98
3,583,442
Jun 22, 2026
41.20
41.40
40.88
41.00
39.81
2,077,568
Jun 21, 2026
41.32
41.52
41.28
41.34
40.14
354,474
Jun 18, 2026
40.92
41.60
40.92
41.60
40.39
6,431,571
Jun 17, 2026
41.00
41.34
40.88
41.00
39.81
2,292,275
Jun 16, 2026
40.98
41.52
40.96
41.30
40.10
3,856,734
Jun 15, 2026
41.88
41.88
40.98
40.98
39.79
4,974,159
Jun 14, 2026
40.32
40.98
40.32
40.76
39.58
1,933,711
Jun 11, 2026
40.60
40.60
39.92
40.08
38.92
3,472,563
Jun 10, 2026
41.20
41.20
40.14
40.14
38.97
7,787,925
Jun 9, 2026
39.80
41.30
39.70
41.08
39.89
11,564,392
Jun 8, 2026
38.50
39.46
38.50
39.42
38.28
6,032,514
Jun 7, 2026
39.16
39.16
38.70
38.84
37.71
2,016,674
Jun 4, 2026
39.42
39.46
39.04
39.16
38.02
4,301,626
Jun 3, 2026
39.52
39.74
39.06
39.34
38.20
3,320,377
Jun 2, 2026
39.70
39.70
39.08
39.34
38.20
3,228,379
Jun 1, 2026
39.90
39.90
39.06
39.14
38.00
10,630,517
May 31, 2026
39.96
39.96
39.44
39.50
38.35
3,549,644
May 21, 2026
38.60
39.48
38.60
39.40
38.26
13,787,980
May 20, 2026
38.52
38.90
38.28
38.56
37.44
6,087,417
May 19, 2026
38.60
38.84
38.42
38.42
37.30
3,835,198
May 18, 2026
38.44
38.74
38.26
38.50
37.38
3,697,023
May 17, 2026
38.62
38.78
38.40
38.50
37.38
889,666
May 14, 2026
39.06
39.16
38.60
38.60
37.48
3,009,473
May 13, 2026
38.98
39.00
38.54
38.76
37.63
4,061,183
May 12, 2026
39.32
39.64
38.52
38.52
37.40
4,994,978
May 11, 2026
40.00
40.12
39.24
39.40
38.26
7,112,314
May 10, 2026
39.38
40.28
39.20
40.08
38.92
2,430,117
May 7, 2026
38.64
39.30
38.60
39.30
38.16
6,009,800
May 6, 2026
38.58
38.94
38.40
38.56
37.44
9,767,407
May 5, 2026
39.00
39.20
38.52
38.52
37.40
3,655,966
May 4, 2026
39.76
39.76
39.76
39.76
38.61
-
May 3, 2026
39.40
39.82
39.18
39.76
38.61
1,055,590
Apr 30, 2026
39.86
39.86
39.28
39.28
38.14
5,352,551
Apr 29, 2026
39.86
40.00
39.58
39.90
38.74
2,924,486
Apr 28, 2026
39.90
40.10
39.64
39.86
38.70
2,413,865
Apr 27, 2026
39.96
40.18
39.52
39.52
38.37
4,168,697
Apr 26, 2026
39.60
40.14
39.40
39.94
38.78
1,639,329
Apr 23, 2026
40.40
40.62
39.74
39.78
38.62
4,863,793
Apr 22, 2026
40.90
40.92
40.46
40.52
39.34
5,740,856
Apr 21, 2026
41.94
42.14
40.50
40.70
39.52
10,816,279
Apr 20, 2026
41.94
41.96
41.40
41.70
40.49
2,448,843
Apr 19, 2026
42.46
42.46
41.80
41.88
40.66
2,971,673
Apr 16, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
43.00
43.00
42.40
42.46
41.23
3,959,215
Apr 15, 2026
44.24
44.32
43.70
43.84
41.45
5,808,619
Apr 14, 2026
43.94
44.10
43.66
44.00
41.60
9,261,033
Apr 13, 2026
42.70
43.96
42.70
43.94
41.54
6,114,550
Apr 12, 2026
42.72
43.10
42.68
42.80
40.47
1,626,363
Apr 9, 2026
43.00
43.10
42.64
42.92
40.58
4,252,572
Apr 8, 2026
42.80
43.18
42.00
43.12
40.77
6,371,786
Apr 7, 2026
41.90
42.04
41.52
41.62
39.35
2,647,423
Apr 6, 2026
42.36
42.36
41.90
41.90
39.62
2,087,919
Apr 5, 2026
42.46
42.46
42.10
42.18
39.88
603,814
Apr 2, 2026
42.20
42.54
42.06
42.46
40.15
4,145,315
Apr 1, 2026
42.10
42.50
41.80
42.34
40.03
8,767,707
Mar 31, 2026
42.00
42.10
41.82
41.82
39.54
6,539,583
Mar 30, 2026
42.30
42.48
41.58
41.68
39.41
3,330,429
Mar 29, 2026
42.30
42.48
41.58
41.68
39.41
3,330,429
Mar 26, 2026
42.40
42.76
41.76
42.50
40.18
6,708,193
Mar 25, 2026
41.58
42.88
41.32
42.46
40.15
7,517,724
Mar 24, 2026
41.46
41.90
40.36
41.58
39.31
11,243,111
Mar 16, 2026
40.28
40.56
39.90
40.32
38.12
7,707,206
Mar 15, 2026
40.40
40.40
39.50
39.90
37.73
1,638,107
Mar 12, 2026
40.36
40.78
40.28
40.42
38.22
5,808,863
Mar 11, 2026
40.68
41.08
40.32
40.40
38.20
3,689,842
Mar 10, 2026
39.04
40.88
39.04
40.72
38.50
7,244,101
Mar 9, 2026
40.64
40.80
39.02
39.02
36.89
8,028,350
Mar 8, 2026
40.92
41.22
40.50
40.84
38.61
3,069,460
Mar 5, 2026
40.80
41.08
40.42
40.90
38.67
5,550,913
Mar 4, 2026
40.14
41.18
39.88
40.74
38.52
9,421,260
Mar 3, 2026
39.98
40.22
39.48
40.16
37.97
6,916,715
Mar 2, 2026
39.90
40.10
39.14
39.98
37.80
8,785,277
Mar 1, 2026
39.00
40.50
39.00
39.90
37.73
7,701,536
Feb 26, 2026
42.28
42.28
41.44
41.68
39.41
9,574,529
Feb 25, 2026
42.50
42.74
41.86
42.38
40.07
6,030,471
Feb 24, 2026
42.28
42.74
42.02
42.74
40.41
5,825,698
Feb 23, 2026
43.28
43.28
42.00
42.30
39.99
4,326,469
Feb 19, 2026
42.62
42.62
41.80
41.90
39.62
5,968,776
Feb 18, 2026
41.86
42.80
41.86
42.80
40.47
3,196,246
Feb 17, 2026
42.60
42.68
41.82
42.10
39.81
3,639,887
Feb 16, 2026
43.30
43.30
42.60
42.60
40.28
3,407,583
Feb 15, 2026
43.20
43.40
42.88
43.14
40.79
1,240,292
Feb 12, 2026
42.76
43.10
42.70
43.10
40.75
3,944,240
Feb 11, 2026
43.16
43.40
42.72
42.96
40.62
7,816,404
Feb 10, 2026
43.44
43.58
43.16
43.36
41.00
5,776,785
Feb 9, 2026
44.00
44.22
43.14
43.32
40.96
4,375,803
Feb 8, 2026
44.70
44.70
43.78
44.00
41.60
1,943,800
Feb 5, 2026
44.70
44.70
42.90
43.50
41.13
8,675,199
Feb 4, 2026
44.50
45.10
44.40
44.70
42.26
4,605,123
Feb 3, 2026
44.58
44.60
44.24
44.60
42.17
3,259,322
Feb 2, 2026
43.14
44.60
43.06
44.60
42.17
6,523,174
Feb 1, 2026
44.44
44.86
43.14
44.20
41.79
4,368,084
Jan 29, 2026
45.00
45.24
44.80
44.86
42.41
8,108,360
Jan 28, 2026
44.64
45.00
44.28
45.00
42.55
7,984,749
Jan 27, 2026
43.32
44.60
43.30
44.60
42.17
10,538,974
Jan 26, 2026
42.98
43.30
42.34
43.14
40.79
3,538,024
Jan 25, 2026
42.86
43.00
42.68
43.00
40.66
1,907,416
Jan 22, 2026
42.16
43.00
42.04
43.00
40.66
8,752,877
Jan 21, 2026
41.70
42.14
41.70
42.00
39.71
4,695,238
Jan 20, 2026
42.24
42.38
41.98
42.20
39.90
3,874,317
Jan 19, 2026
42.30
42.64
41.98
42.32
40.01
3,927,656
Jan 18, 2026
42.30
42.80
42.00
42.00
39.71
2,988,136
Jan 15, 2026
42.68
42.70
41.80
42.04
39.75
5,956,827
Jan 14, 2026
42.02
42.88
41.96
42.70
40.37
9,039,916
Jan 13, 2026
40.90
42.00
40.74
42.00
39.71
7,428,751
Jan 12, 2026
40.36
40.90
40.36
40.90
38.67
4,525,048
Jan 11, 2026
40.36
40.84
40.26
40.34
38.14
2,263,877
Jan 8, 2026
40.08
40.88
39.64
40.30
38.10
6,987,547
Jan 7, 2026
38.40
40.04
38.36
40.04
37.86
13,486,230
Jan 6, 2026
37.90
38.30
37.54
37.82
35.76
3,291,954
Jan 5, 2026
37.20
38.10
37.20
38.10
36.02
2,795,106
Jan 4, 2026
37.96
38.04
37.18
37.18
35.15
1,259,359
Jan 1, 2026
37.90
38.22
37.90
38.06
35.99
388,233
Dec 31, 2025
38.00
38.26
37.84
37.88
35.82
2,307,873
Dec 30, 2025
38.20
38.22
37.56
38.04
35.97
2,205,723
Dec 29, 2025
37.90
38.22
37.46
38.22
36.14
1,845,424
Dec 28, 2025
38.04
38.30
37.70
37.70
35.64
609,656
Dec 25, 2025
38.08
38.26
37.88
38.04
35.97
630,501
Dec 24, 2025
38.06
38.46
37.90
38.38
36.29
2,239,680
Dec 23, 2025
37.20
38.04
37.00
38.04
35.97
4,926,893
Dec 22, 2025
36.70
37.24
36.50
37.24
35.21
2,461,771
Dec 21, 2025
37.10
37.34
36.60
36.70
34.70
1,558,167
Dec 18, 2025
36.68
37.00
36.54
37.00
34.98
9,466,098
Dec 17, 2025
36.78
37.06
36.40
36.60
34.60
3,443,821
Dec 16, 2025
37.70
37.70
37.00
37.20
35.17
4,869,887
Dec 15, 2025
37.60
37.80
37.00
37.50
35.46
4,726,026
Dec 14, 2025
38.26
38.26
37.32
37.58
35.53
1,578,497
Dec 11, 2025
37.96
38.26
37.86
38.26
36.17
3,607,184
Dec 10, 2025
37.98
37.98
37.52
37.90
35.83
6,219,892
Dec 9, 2025
37.02
37.90
37.02
37.62
35.57
8,386,966
Dec 8, 2025
37.36
37.64
37.00
37.48
35.44
3,674,680
Dec 7, 2025
37.38
37.40
37.02
37.28
35.25
3,079,003
Dec 4, 2025
36.62
37.42
36.58
37.22
35.19
6,149,618
Dec 3, 2025
36.22
36.62
36.22
36.62
34.62
3,008,323
Dec 2, 2025
36.40
36.72
36.32
36.64
34.64
2,055,039
Dec 1, 2025
36.74
36.76
36.00
36.40
34.42
3,420,837
Nov 30, 2025
36.70
37.00
36.50
36.74
34.74
1,084,656
Nov 27, 2025
36.70
37.08
36.66
36.90
34.89
4,651,716
Nov 26, 2025
36.84
37.06
36.26
36.64
34.64
10,394,531
Nov 25, 2025
37.20
37.46
36.74
36.74
34.74
3,200,971
Nov 24, 2025
37.80
37.84
37.20
37.20
35.17
6,692,299
Nov 23, 2025
37.70
38.02
37.62
38.00
35.93
1,877,143
Nov 20, 2025
37.80
37.90
37.42
37.72
35.66
3,047,810
Nov 19, 2025
37.98
38.30
37.62
37.78
35.72
3,458,354
Nov 18, 2025
38.08
38.32
37.70
38.10
36.02
4,296,491
Nov 17, 2025
37.52
38.26
37.52
38.08
36.00
3,884,393
Nov 16, 2025
38.14
38.50
37.72
37.80
35.74
2,716,771
Nov 13, 2025
38.86
39.16
38.30
38.30
36.21
5,663,606
Nov 12, 2025
39.06
39.22
38.82
38.86
36.74
3,324,409
Nov 11, 2025
38.72
39.12
38.72
39.08
36.95
5,947,376
Nov 10, 2025
39.20
39.26
38.82
38.82
36.70
3,868,065
Nov 9, 2025
39.40
39.50
39.10
39.24
37.10
2,268,102
Nov 6, 2025
39.38
39.72
39.18
39.24
37.10
3,143,418
Nov 5, 2025
39.00
39.74
39.00
39.40
37.25
5,312,201
Nov 4, 2025
39.90
40.34
39.60
39.84
37.67
5,098,635
Nov 3, 2025
39.70
40.12
39.52
39.74
37.57
4,180,793
Nov 2, 2025
39.30
40.28
39.30
39.70
37.54
2,174,242
