Banque Saudi Fransi - 1050.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	17.05	17.03	17.03	17.18	17.02	1.84M
November 12, 2025	17.19	17.09	17.09	17.26	17.09	1.64M
November 11, 2025	17.49	17.2	17.2	17.49	17.1	1.66M
November 10, 2025	17.68	17.4	17.4	17.71	17.38	1.17M
November 09, 2025	17.49	17.75	17.75	17.8	17.47	458,969
November 06, 2025	17.42	17.49	17.49	17.55	17.32	1.96M
November 05, 2025	17.21	17.21	17.21	17.44	17.2	2.21M
November 04, 2025	17.37	17.35	17.35	17.59	17.29	1.93M
November 03, 2025	17.59	17.34	17.34	17.62	17.23	3.11M
November 02, 2025	17.76	17.5	17.5	17.8	17.5	693,559
October 30, 2025	18.29	17.83	17.83	18.3	17.72	4.2M
October 29, 2025	18.1	18.3	18.3	18.31	17.96	1.4M
October 28, 2025	17.92	18.07	18.07	18.1	17.83	1.99M
October 27, 2025	17.55	17.8	17.8	18.23	17.55	1.69M
October 26, 2025	17.98	17.51	17.51	17.98	17.51	690,456
October 23, 2025	18.3	17.98	17.98	18.3	17.92	1.78M
October 22, 2025	18.26	18.1	18.1	18.41	18.1	1.16M
October 21, 2025	18.79	18.37	18.37	18.79	18.29	1.3M
October 20, 2025	18.46	18.61	18.61	18.79	18.46	1.9M
October 19, 2025	18.53	18.6	18.6	18.7	18.51	925,725
October 16, 2025	18.65	18.59	18.59	18.83	18.58	1.49M
October 15, 2025	18.75	18.79	18.79	18.79	18.66	1.66M
October 14, 2025	18.72	18.75	18.75	18.93	18.65	2.25M
October 13, 2025	18.56	18.79	18.79	18.85	18.56	2.09M
October 12, 2025	18.5	18.5	18.5	18.77	18.35	1.2M
October 09, 2025	18.64	18.73	18.73	18.84	18.64	1.21M
October 08, 2025	18.8	18.64	18.64	18.84	18.6	1.33M
October 07, 2025	18.85	18.76	18.76	18.9	18.57	1.88M
October 06, 2025	18.41	18.8	18.8	18.8	18.41	2.07M
October 05, 2025	18.4	18.5	18.5	18.55	18.3	954,898
October 02, 2025	18.39	18.38	18.38	18.4	17.97	2.56M
October 01, 2025	17.92	18.3	18.3	18.37	17.92	8.31M
September 30, 2025	17.84	17.85	17.85	18.32	17.68	7.89M
September 29, 2025	17.59	17.76	17.76	17.84	17.34	3.23M
September 28, 2025	17.33	17.49	17.49	17.87	17.33	2.32M
September 25, 2025	18	17.62	17.62	18.08	17.23	8.38M
September 24, 2025	18.21	18.17	18.17	18.21	17.85	17.4M
September 22, 2025	16.26	16.56	16.56	16.57	16.23	2.51M
September 21, 2025	16.52	16.2	16.2	16.57	16.2	838,540
September 18, 2025	16.41	16.48	16.48	16.53	16.39	2.72M
September 17, 2025	16.12	16.35	16.35	16.37	16.08	1.46M
September 16, 2025	16.35	16.14	16.14	16.35	16.06	5.74M
September 15, 2025	16.25	16.29	16.29	16.3	16.09	1.86M
September 14, 2025	16.3	16.25	16.25	16.3	16.01	628,146
September 11, 2025	16.39	16.29	16.29	16.41	16.28	1.86M
September 10, 2025	16	16.38	16.38	16.38	15.98	1.83M
September 09, 2025	16.27	16.05	16.05	16.27	15.89	2.13M
September 08, 2025	15.82	16.1	16.1	16.14	15.75	2.07M
September 07, 2025	16.06	15.82	15.82	16.1	15.81	1.72M
September 04, 2025	16.25	16.15	16.15	16.32	16.09	1.91M
September 03, 2025	16.2	16.13	16.13	16.29	16.05	3.61M
September 02, 2025	16.35	16.22	16.22	16.35	16.12	1.35M
September 01, 2025	16.61	16.29	16.29	16.61	16.26	1.44M
August 31, 2025	16.46	16.7	16.7	16.7	16.17	1.23M
August 28, 2025	16.2	16.22	16.22	16.37	16.14	1.56M
August 27, 2025	16.73	16.2	16.2	16.73	16.15	3.17M
August 26, 2025	16.86	16.73	16.73	16.96	16.55	5.3M
August 25, 2025	16.76	16.98	16.98	17.05	16.75	1.73M
August 24, 2025	17	16.76	16.76	17	16.76	1.1M
August 21, 2025	17.04	16.89	16.89	17.05	16.87	2.96M

Banque Saudi Fransi (1050.SR) SAU