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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.27	13.45	13.45	13.49	13.21	279,621
September 09, 2025	13.39	13.34	13.34	13.43	13.26	619,737
September 08, 2025	13.2	13.39	13.39	13.39	13.08	258,075
September 07, 2025	13.31	13.25	13.25	13.37	13.2	86,251
September 04, 2025	13.36	13.3	13.3	13.37	13.25	502,784
September 03, 2025	13.6	13.29	13.29	13.6	13.29	452,258
September 02, 2025	13.86	13.6	13.6	13.89	13.54	588,552
September 01, 2025	13.61	13.81	13.81	14.01	13.61	622,920
August 31, 2025	13.65	13.6	13.6	13.71	13.56	84,507
August 28, 2025	13.63	13.58	13.58	13.75	13.58	342,411
August 27, 2025	14.07	13.6	13.6	14.07	13.53	847,141
August 26, 2025	14.12	14.07	14.07	14.12	13.81	1.92M
August 25, 2025	14.16	14.05	14.05	14.2	14.01	294,822
August 24, 2025	14.08	14.16	14.16	14.18	14.02	285,210
August 21, 2025	14.14	14.01	14.01	14.14	14	510,865
August 20, 2025	13.83	14.14	14.14	14.14	13.83	1.01M
August 19, 2025	13.9	13.83	13.83	13.91	13.8	510,964
August 18, 2025	13.89	13.89	13.89	13.89	13.71	242,354
August 17, 2025	13.84	13.88	13.88	13.88	13.77	132,451
August 14, 2025	13.58	13.76	13.76	13.85	13.58	488,430
August 13, 2025	13.77	13.69	13.69	13.83	13.6	360,806
August 12, 2025	13.75	13.73	13.73	13.84	13.65	837,622
August 11, 2025	13.83	13.75	13.75	13.83	13.63	988,595
August 10, 2025	13.81	13.79	13.79	13.87	13.74	482,541
August 07, 2025	13.81	13.86	13.86	13.87	13.71	606,668
August 06, 2025	14.05	13.81	13.81	14.05	13.81	628,420
August 05, 2025	14.1	14.05	14.05	14.11	13.95	413,932
August 04, 2025	14.15	14.3	13.9	14.31	14.07	356,480
August 03, 2025	14.38	14.16	13.76	14.38	14.13	143,652
July 31, 2025	14.3	14.39	14.39	14.43	14.21	475,750
July 30, 2025	14.1	14.31	14.31	14.31	14.1	316,319
July 29, 2025	14.13	14.1	14.1	14.25	14.01	383,241
July 28, 2025	14.44	14.11	14.11	14.48	14.11	322,488
July 27, 2025	14.28	14.5	14.5	14.58	14.28	270,077
July 24, 2025	14.25	14.28	14.28	14.3	14.1	298,608
July 23, 2025	14.05	14.26	14.26	14.31	13.87	367,672
July 22, 2025	14.26	14.08	14.08	14.26	14.08	363,213
July 21, 2025	14.44	14.24	14.24	14.44	14.04	466,500
July 20, 2025	14.42	14.33	14.33	14.49	14.3	149,242
July 17, 2025	14.45	14.4	14.4	14.49	14.37	282,800
July 16, 2025	14.26	14.37	14.37	14.56	14.16	354,603
July 15, 2025	14.45	14.25	14.25	14.49	14.09	557,723
July 14, 2025	14.52	14.47	14.47	14.63	14.44	309,236
July 13, 2025	14.65	14.58	14.58	14.7	14.55	58,359
July 10, 2025	14.62	14.63	14.63	14.63	14.51	310,334

The Saudi Investment Bank (1030.SR) SAU