The Saudi Investment Bank - 1030.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.96	13.07	13.07	13.14	12.96	516,074
December 03, 2025	13	12.97	12.97	13.02	12.91	516,074
December 02, 2025	13.06	13	13	13.12	12.99	333,181
December 01, 2025	13.16	13.02	13.02	13.2	12.94	450,657
November 30, 2025	12.96	13.16	13.16	13.2	12.96	216,883
November 27, 2025	12.93	12.96	12.96	13.13	12.93	360,641
November 26, 2025	12.9	12.96	12.96	13.01	12.85	369,580
November 25, 2025	13.06	12.92	12.92	13.15	12.92	490,250
November 24, 2025	12.98	13.06	13.06	13.06	12.91	1.72M
November 23, 2025	13.03	12.99	12.99	13.1	12.96	71,953
November 20, 2025	12.99	13.03	13.03	13.14	12.98	528,817
November 19, 2025	12.91	12.99	12.99	13.05	12.9	697,904
November 18, 2025	12.88	12.95	12.95	12.99	12.88	330,275
November 17, 2025	12.95	12.91	12.91	12.97	12.88	425,895
November 16, 2025	13.02	12.98	12.98	13.03	12.96	149,824
November 13, 2025	13.05	13.02	13.02	13.13	13.02	305,471
November 12, 2025	13.25	13.03	13.03	13.32	13.03	637,968
November 11, 2025	13.19	13.25	13.25	13.32	13.19	379,602
November 10, 2025	13.43	13.19	13.19	13.49	13.19	990,405
November 09, 2025	13.37	13.51	13.51	13.55	13.31	198,308
November 06, 2025	13.15	13.3	13.3	13.41	13.15	348,569
November 05, 2025	13.52	13.14	13.14	13.53	13.14	576,341
November 04, 2025	13.61	13.53	13.53	13.66	13.52	379,687
November 03, 2025	13.7	13.61	13.61	13.88	13.61	643,429
November 02, 2025	13.75	13.7	13.7	13.83	13.7	216,490
October 30, 2025	14	13.75	13.75	14	13.75	1.04M
October 29, 2025	13.84	14	14	14	13.84	291,643
October 28, 2025	13.82	13.83	13.83	13.91	13.78	288,482
October 27, 2025	13.83	13.75	13.75	13.88	13.7	273,471
October 26, 2025	13.81	13.82	13.82	13.92	13.78	47,625
October 23, 2025	13.77	13.76	13.76	13.84	13.72	478,530
October 22, 2025	13.9	13.67	13.67	13.9	13.64	646,428
October 21, 2025	14.04	13.94	13.94	14.04	13.91	197,468
October 20, 2025	14.04	14.04	14.04	14.1	13.98	398,552
October 19, 2025	14.01	14.02	14.02	14.1	13.98	99,860
October 16, 2025	14.09	14.06	14.06	14.14	13.98	525,543
October 15, 2025	13.97	14.1	14.1	14.1	13.92	516,713
October 14, 2025	13.91	13.97	13.97	14.04	13.91	550,465
October 13, 2025	13.96	13.92	13.92	13.98	13.81	774,868
October 12, 2025	13.96	13.95	13.95	13.99	13.8	263,886
October 09, 2025	14.02	14.03	14.03	14.05	13.92	529,818
October 08, 2025	14.02	14	14	14.02	13.9	350,652
October 07, 2025	14.21	14	14	14.21	13.99	496,588
October 06, 2025	14.12	14.18	14.18	14.24	14.12	515,366
October 05, 2025	14.22	14.14	14.14	14.3	14.08	429,902
October 02, 2025	14.33	14.28	14.28	14.36	14.18	503,632
October 01, 2025	14.26	14.33	14.33	14.34	14.19	869,959
September 30, 2025	14.13	14.26	14.26	14.38	14.12	973,459
September 29, 2025	14.16	14.09	14.09	14.19	13.94	574,214
September 28, 2025	14.05	14.12	14.12	14.2	13.97	567,537
September 25, 2025	14.48	14.05	14.05	14.48	13.8	1.11M
September 24, 2025	14.35	14.48	14.48	14.81	14.29	3.92M
September 22, 2025	13.27	13.47	13.47	13.47	13.24	745,176
September 21, 2025	13.36	13.24	13.24	13.37	13.24	523,105
September 18, 2025	13.41	13.41	13.41	13.53	13.34	1.4M
September 17, 2025	13.32	13.34	13.34	13.4	13.28	509,927
September 16, 2025	13.27	13.39	13.39	13.39	13.17	621,800
September 15, 2025	13.38	13.38	13.38	13.48	13.16	531,753
September 14, 2025	13.25	13.5	13.5	13.5	13.21	234,684
September 11, 2025	13.45	13.25	13.25	13.48	13.25	319,437

The Saudi Investment Bank (1030.SR) SAU