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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21.74	22.14	22.14	22.16	21.74	941,072
July 02, 2025	21.75	21.82	21.82	22	21.74	644,676
July 01, 2025	21.8	21.82	21.82	21.98	21.67	688,106
June 30, 2025	21.68	21.72	21.72	21.92	21.62	838,845
June 29, 2025	21.58	21.7	21.7	21.73	21.54	399,540
June 26, 2025	21.28	21.56	21.56	21.56	21.18	1.08M
June 25, 2025	21.4	21.38	21.38	21.48	21.18	740,578
June 24, 2025	21	21.4	21.4	21.4	20.94	1.23M
June 23, 2025	20.52	20.74	20.74	20.82	20.52	1.04M
June 22, 2025	20.5	20.6	20.6	20.76	20.46	199,949
June 19, 2025	20.54	20.48	20.48	20.64	20.34	1.62M
June 18, 2025	20.64	20.56	20.56	20.66	20.4	649,253
June 17, 2025	20.74	20.7	20.7	21.02	20.7	525,071
June 16, 2025	20.84	20.9	20.9	21.12	20.84	854,758
June 15, 2025	20.26	21.02	21.02	21.02	20.2	392,906
June 12, 2025	20.92	21	21	21.04	20.58	1.7M
June 11, 2025	21.96	20.9	20.9	21.98	20.78	2.27M
June 04, 2025	21.08	21.52	21.52	21.92	21.08	2.06M
June 03, 2025	21.06	21	21	21.3	21	1.19M
June 02, 2025	21.36	20.98	20.98	21.46	20.98	1.84M
June 01, 2025	21.58	21.22	21.22	21.58	21.14	793,416
May 29, 2025	21.5	21.66	21.66	21.66	21.2	3.33M
May 28, 2025	21.16	21.46	21.46	21.46	21.14	1.41M
May 27, 2025	21.3	21.04	21.04	21.48	21.04	1.07M
May 26, 2025	21.56	21.46	21.46	21.56	21.26	970,787
May 25, 2025	21.68	21.34	21.34	21.68	21.26	389,677
May 22, 2025	21.64	21.68	21.68	21.7	21.5	529,443
May 21, 2025	21.62	21.66	21.66	21.88	21.52	1.12M

Arab National Bank (1080.SR) SAU