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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	13.93	13.71	13.71	13.93	13.63	868,870
February 18, 2026	13.73	13.93	13.93	13.93	13.71	661,722
February 17, 2026	13.69	13.77	13.77	13.82	13.6	580,507
February 16, 2026	13.56	13.75	13.75	13.88	13.56	738,013
February 15, 2026	13.99	13.56	13.56	13.99	13.29	1.27M
February 12, 2026	14	14.01	14.01	14.04	13.97	817,771
February 11, 2026	14.13	14	14	14.25	13.92	661,863
February 10, 2026	14.02	14.13	14.13	14.2	14.01	469,086
February 09, 2026	14.08	13.97	13.97	14.11	13.9	598,536
February 08, 2026	14.3	14.01	14.01	14.38	14	414,689
February 05, 2026	14.3	14.24	14.24	14.38	14.16	1.05M
February 04, 2026	14.21	14.34	14.34	14.43	14.21	770,988
February 03, 2026	14.15	14.37	14.37	14.37	14.1	622,353
February 02, 2026	13.88	14.12	14.12	14.12	13.73	902,426
February 01, 2026	14.1	14	14	14.12	13.73	496,486
January 29, 2026	13.92	14	14	14.14	13.84	836,194
January 28, 2026	13.86	13.91	13.91	14	13.7	907,394
January 27, 2026	13.65	13.86	13.86	13.86	13.65	641,143
January 26, 2026	13.72	13.74	13.74	13.74	13.6	382,221
January 25, 2026	13.6	13.71	13.71	13.8	13.6	162,982
January 22, 2026	13.41	13.59	13.59	13.59	13.38	585,235
January 21, 2026	13.43	13.38	13.38	13.44	13.36	291,518
January 20, 2026	13.46	13.38	13.38	13.47	13.38	349,324
January 19, 2026	13.46	13.47	13.47	13.47	13.38	235,846
January 18, 2026	13.4	13.45	13.45	13.46	13.33	144,936
January 15, 2026	13.38	13.32	13.32	13.38	13.18	357,053
January 14, 2026	13.26	13.38	13.38	13.49	13.25	711,057
January 13, 2026	13.28	13.32	13.32	13.39	13.26	568,993
January 12, 2026	13.22	13.24	13.24	13.29	13.19	408,588
January 11, 2026	13.14	13.21	13.21	13.22	13.13	120,646
January 08, 2026	13.12	13.07	13.07	13.19	13	250,080
January 07, 2026	13.07	13.11	13.11	13.18	12.99	445,280
January 06, 2026	13.05	12.9	12.9	13.11	12.9	452,754
January 05, 2026	13.04	13.11	13.11	13.14	13.04	285,871
January 04, 2026	13.24	13.01	13.01	13.24	13	76,564
January 01, 2026	13.13	13.2	13.2	13.22	13.13	98,284
December 31, 2025	13.1	13.13	13.13	13.15	13.08	156,093
December 30, 2025	13.1	13.1	13.1	13.27	13	326,600
December 29, 2025	13.01	13.16	13.16	13.16	12.98	262,154
December 28, 2025	13.02	13	13	13.04	12.94	179,429
December 25, 2025	13	13.02	13.02	13.06	12.94	74,981
December 24, 2025	13.06	13.01	13.01	13.08	12.99	213,025
December 23, 2025	12.92	13.05	13.05	13.05	12.92	232,322
December 22, 2025	12.97	12.97	12.97	12.97	12.84	411,725
December 21, 2025	12.84	12.96	12.96	13.04	12.84	194,173
December 18, 2025	12.83	12.8	12.8	12.94	12.79	1.45M
December 17, 2025	13.02	12.85	12.85	13.07	12.72	884,202
December 16, 2025	13.14	13.02	13.02	13.2	13	290,214
December 15, 2025	13.38	13.2	13.2	13.38	13.12	646,488
December 14, 2025	13.3	13.38	13.38	13.45	13.22	324,940
December 11, 2025	13.2	13.27	13.27	13.29	13.17	219,434
December 10, 2025	13.25	13.2	13.2	13.31	13.19	281,296
December 09, 2025	13.11	13.25	13.25	13.25	13.11	327,339
December 08, 2025	13.13	13.11	13.11	13.22	13.11	209,488
December 07, 2025	13.14	13.13	13.13	13.19	13.05	143,716
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

The Saudi Investment Bank (1030.SR) SAU