Arab National Bank - 1080.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	24.02	24.15	24.15	24.45	23.91	926,546
September 25, 2025	24.53	23.98	23.98	24.59	23.45	4.11M
September 24, 2025	25.82	24.36	24.36	25.82	24.12	5.69M
September 22, 2025	22.4	23.5	23.5	23.5	22.28	2.86M
September 21, 2025	22.2	22.4	22.4	22.46	22.05	478,273
September 18, 2025	22	22.2	22.2	22.21	21.98	2.75M
September 17, 2025	21.85	22	22	22.02	21.8	984,325
September 16, 2025	21.8	21.85	21.85	21.99	21.67	1.17M
September 15, 2025	22.09	21.88	21.88	22.09	21.62	2.32M
September 14, 2025	21.9	22.2	22.2	22.2	21.83	507,552
September 11, 2025	22.1	22.12	22.12	22.12	21.84	948,931
September 10, 2025	22.07	22.04	22.04	22.09	21.88	1.62M
September 09, 2025	22.31	22.09	22.09	22.34	21.91	1.35M
September 08, 2025	22.45	22.21	22.21	22.48	22.14	1.19M
September 07, 2025	22.37	22.42	22.42	22.47	22.26	263,605
September 04, 2025	22.32	22.35	22.35	22.61	22.3	1.15M
September 03, 2025	22.8	22.3	22.3	22.86	22.2	3.12M
September 02, 2025	23.15	22.93	22.93	23.2	22.88	2.26M
September 01, 2025	24.17	23.1	23.1	24.17	22.94	4.01M
August 31, 2025	23.55	24.21	24.21	24.6	23.38	8.58M
August 28, 2025	22.5	23.5	23.5	23.7	22.31	7.19M
August 27, 2025	22.72	22.53	22.53	22.74	22.35	4.25M
August 26, 2025	22.29	22.67	22.67	22.76	22.25	6.4M
August 25, 2025	22.38	22.35	22.35	22.7	22.26	1.4M
August 24, 2025	22.14	22.38	22.38	22.4	22.09	915,681
August 21, 2025	22.07	22.12	22.12	22.21	21.98	1.89M
August 20, 2025	21.74	22.25	22.25	22.26	21.74	2.33M
August 19, 2025	21.7	21.74	21.74	21.84	21.7	1.19M
August 18, 2025	21.77	21.7	21.7	21.82	21.51	864,002
August 17, 2025	21.77	21.71	21.71	21.82	21.65	460,280
August 14, 2025	21.57	21.7	21.7	21.83	21.46	1.43M
August 13, 2025	21.6	21.56	21.56	21.94	21.41	1.43M
August 12, 2025	21.61	21.64	21.64	21.73	21.41	1.36M
August 11, 2025	21.64	21.67	21.67	21.94	21.53	1.09M
August 10, 2025	21.78	21.84	21.84	21.85	21.56	475,019
August 07, 2025	21.78	21.66	21.66	21.92	21.42	1.04M
August 06, 2025	21.6	21.77	21.77	21.8	21.32	996,193
August 05, 2025	21.31	21.4	21.4	21.46	21.2	1.77M
August 04, 2025	21.5	21.3	21.3	21.59	21.19	1.54M
August 03, 2025	21.69	21.59	21.59	21.76	21.16	1.44M
July 31, 2025	21.4	21.74	21.74	21.83	21.29	1.28M
July 30, 2025	20.9	21.4	21.4	21.5	20.9	1.05M
July 29, 2025	21.01	20.94	20.94	21.01	20.58	1.41M
July 28, 2025	21.47	20.92	20.92	21.47	20.9	1.08M
July 27, 2025	21.6	21.75	21.1	21.76	21.58	478,791
July 24, 2025	21.3	21.58	20.94	21.58	21.17	1.06M
July 23, 2025	20.76	21.29	20.65	21.38	20.74	4.25M
July 22, 2025	20.88	20.71	20.09	20.9	20.63	852,778
July 21, 2025	20.95	20.88	20.88	21.02	20.73	724,946
July 20, 2025	21.09	20.89	20.89	21.18	20.83	464,606
July 17, 2025	21.15	21.09	21.09	21.22	21.09	817,226
July 16, 2025	21.2	21.15	21.15	21.35	21.13	845,369
July 15, 2025	21.4	21.2	21.2	21.4	21.14	811,159
July 14, 2025	21.56	21.43	21.43	21.57	21.33	901,614
July 13, 2025	21.78	21.6	21.6	21.95	21.55	763,255
July 10, 2025	21.69	21.86	21.86	21.93	21.69	926,625
July 09, 2025	21.88	21.84	21.84	21.88	21.68	1.07M
July 08, 2025	21.94	21.94	21.94	22.1	21.85	695,733
July 07, 2025	21.97	21.87	21.87	22.16	21.87	504,212
July 06, 2025	22.14	22.07	22.07	22.14	21.94	336,675

Arab National Bank (1080.SR) SAU