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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	20.98	20.7	20.7	21	20.68	2.37M
February 18, 2026	21	21	21	21.11	20.82	926,446
February 17, 2026	21	20.99	20.99	21.03	20.8	2.02M
February 16, 2026	20.95	21	21	21.05	20.76	2.03M
February 15, 2026	20.96	20.84	20.84	20.96	20.74	615,603
February 12, 2026	20.61	20.76	20.76	20.79	20.4	6.64M
February 11, 2026	21.1	20.68	20.68	21.26	20.56	2.85M
February 10, 2026	21.02	21	21	21.1	20.78	2.21M
February 09, 2026	21.55	21.14	21.14	21.76	20.95	2.6M
February 08, 2026	21.7	21.6	21.6	21.92	21.6	813,163
February 05, 2026	22.22	21.5	21.5	22.24	21.5	1.69M
February 04, 2026	22.51	22.45	21.8	22.83	22.44	1.74M
February 03, 2026	22.89	22.51	21.86	22.89	22.51	1.26M
February 02, 2026	22.26	22.54	21.89	22.54	21.93	1.81M
February 01, 2026	22.55	22.4	21.75	22.78	21.84	2.48M
January 29, 2026	22.8	22.8	22.14	22.94	22.7	1.79M
January 28, 2026	22.9	22.98	22.31	23.24	22.82	1.48M
January 27, 2026	22.53	22.88	22.88	22.93	22.53	1.21M
January 26, 2026	23	22.54	22.54	23	22.25	1.78M
January 25, 2026	22.59	23	23	23.2	22.45	1.09M
January 22, 2026	21.64	22.3	22.3	22.34	21.64	1.55M
January 21, 2026	21.64	21.57	21.57	21.64	21.48	716,157
January 20, 2026	21.55	21.65	21.65	21.65	21.35	745,831
January 19, 2026	21.5	21.55	21.55	21.55	21.34	461,749
January 18, 2026	21.5	21.52	21.52	21.57	21.37	466,001
January 15, 2026	21.6	21.41	21.41	21.71	21.2	1.17M
January 14, 2026	21.5	21.6	21.6	22.21	21.4	1.88M
January 13, 2026	21.34	21.44	21.44	21.56	21.31	1.93M
January 12, 2026	21.33	21.21	21.21	21.51	21.21	966,427
January 11, 2026	21.47	21.2	21.2	21.59	21.2	306,244
January 08, 2026	20.78	21.35	21.35	21.47	20.63	1.19M
January 07, 2026	21.15	20.8	20.8	21.19	20.58	2.19M
January 06, 2026	21.12	20.8	20.8	21.18	20.73	1.39M
January 05, 2026	21.34	21.25	21.25	21.57	20.98	1.78M
January 04, 2026	21.65	21.28	21.28	21.65	21.25	271,365
January 01, 2026	21.5	21.59	21.59	21.64	21.5	150,621
December 31, 2025	21.5	21.62	21.62	21.62	21.33	569,654
December 30, 2025	21.39	21.5	21.5	21.53	21.23	359,779
December 29, 2025	21.2	21.31	21.31	21.37	21.16	437,821
December 28, 2025	21.38	21.21	21.21	21.38	21.21	172,434
December 25, 2025	21.5	21.38	21.38	21.5	21.3	101,769
December 24, 2025	21.58	21.5	21.5	21.62	21.42	335,652
December 23, 2025	21.52	21.58	21.58	21.62	21.45	1.48M
December 22, 2025	21.34	21.65	21.65	21.65	21.26	781,929
December 21, 2025	21.3	21.25	21.25	21.55	21.25	259,390
December 18, 2025	21.25	21.18	21.18	21.35	21.15	2.62M
December 17, 2025	21.33	21.23	21.23	21.43	21.06	2.02M
December 16, 2025	21.6	21.33	21.33	21.73	21.28	1.43M
December 15, 2025	21.9	21.6	21.6	21.9	21.5	1.72M
December 14, 2025	22.6	21.8	21.8	22.6	21.6	911,136
December 11, 2025	22.5	22.6	22.6	22.71	22.37	641,748
December 10, 2025	22.58	22.41	22.41	22.63	22.33	1.83M
December 09, 2025	22.34	22.6	22.6	22.81	22.34	959,574
December 08, 2025	22.37	22.43	22.43	22.52	22.06	953,609
December 07, 2025	22	22.44	22.44	22.44	22	483,313
December 04, 2025	22.35	22.04	22.04	22.35	21.88	1.07M
December 03, 2025	22.05	22.17	22.17	22.17	21.82	621,309
December 02, 2025	21.87	22	22	22.1	21.76	716,412
December 01, 2025	22.07	21.86	21.86	22.11	21.65	1.5M
November 30, 2025	22.35	22.24	22.24	22.35	21.91	178,204

Arab National Bank (1080.SR) SAU