Banque Saudi Fransi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.92	19.20	18.92	19.11	19.11	1.06%	2,418,152
Jul 1, 2026	19.39	19.45	18.91	18.91	18.91	-2.53%	4,208,645
Jun 30, 2026	19.20	19.44	19.05	19.40	19.40	0.67%	4,296,340
Jun 29, 2026	19.48	19.50	19.14	19.27	19.27	-1.08%	929,075
Jun 28, 2026	20.15	20.15	19.39	19.48	19.48	-0.51%	1,132,885
Jun 25, 2026	19.62	19.72	19.47	19.58	19.58	-1.16%	2,683,516
Jun 24, 2026	20.10	20.10	19.81	19.81	19.81	-1.25%	1,769,275
Jun 23, 2026	19.84	20.15	19.74	20.06	20.06	1.57%	2,669,270
Jun 22, 2026	19.52	19.75	19.33	19.75	19.75	2.01%	1,083,250
Jun 21, 2026	19.56	19.58	19.20	19.36	19.36	-0.36%	501,510
Jun 18, 2026	19.55	19.62	19.38	19.43	19.43	-0.26%	2,235,056
Jun 17, 2026	19.46	19.61	19.40	19.48	19.48	-0.10%	951,373
Jun 16, 2026	19.50	19.76	19.50	19.50	19.50	0.15%	1,039,273
Jun 15, 2026	19.63	19.90	19.47	19.47	19.47	-0.41%	1,252,422
Jun 14, 2026	19.30	19.76	19.25	19.55	19.55	1.82%	604,878
Jun 11, 2026	19.17	19.20	19.07	19.20	19.20	0.26%	990,583
Jun 10, 2026	19.34	19.34	19.04	19.15	19.15	-0.73%	2,438,063
Jun 9, 2026	18.93	19.30	18.93	19.29	19.29	1.53%	1,394,018
Jun 8, 2026	18.66	19.04	18.63	19.00	19.00	1.71%	2,183,987
Jun 7, 2026	18.70	18.82	18.61	18.68	18.68	0.11%	684,217
Jun 4, 2026	18.87	18.95	18.61	18.66	18.66	-1.06%	2,348,594
Jun 3, 2026	19.42	19.42	18.82	18.86	18.86	-2.93%	2,141,827
Jun 2, 2026	19.10	19.60	19.07	19.43	19.43	2.10%	2,847,171
Jun 1, 2026	18.86	19.19	18.77	19.03	19.03	0.16%	6,228,692
May 31, 2026	19.20	19.28	19.00	19.00	19.00	-0.68%	1,282,129
May 21, 2026	18.91	19.37	18.84	19.13	19.13	1.43%	4,894,696
May 20, 2026	18.86	19.01	18.76	18.86	18.86	-1.15%	2,234,041
May 19, 2026	19.55	19.74	19.50	19.60	19.08	0.26%	2,149,355
May 18, 2026	19.21	19.59	19.21	19.55	19.03	1.56%	1,992,580
May 17, 2026	19.45	19.57	19.24	19.25	18.74	-0.88%	1,328,458
May 14, 2026	19.47	19.57	19.31	19.42	18.90	0.10%	2,499,396
May 13, 2026	19.44	19.60	19.25	19.40	18.89	-0.21%	2,258,549
May 12, 2026	19.63	19.67	19.44	19.44	18.92	-0.92%	2,235,925
May 11, 2026	19.45	19.90	19.41	19.62	19.10	0.51%	3,168,937
May 10, 2026	19.50	19.68	19.39	19.52	19.00	0.62%	1,032,940
May 7, 2026	19.30	19.62	19.10	19.40	18.89	1.15%	2,711,682
May 6, 2026	19.25	19.26	18.99	19.18	18.67	0.42%	4,162,930
May 5, 2026	19.11	19.11	18.89	19.10	18.59	-0.16%	2,913,473
May 4, 2026	19.17	19.52	19.11	19.13	18.62	0.26%	2,696,643
May 3, 2026	19.31	19.40	19.08	19.08	18.57	-1.19%	871,598
Apr 30, 2026	19.67	19.68	19.18	19.31	18.80	-1.78%	2,628,973
Apr 29, 2026	20.00	20.00	19.57	19.66	19.14	-2.19%	2,110,490
Apr 28, 2026	20.17	20.27	19.93	20.10	19.57	0.25%	1,281,235
Apr 27, 2026	19.90	20.11	19.76	20.05	19.52	0.25%	2,338,293
Apr 26, 2026	20.30	20.30	19.73	20.00	19.47	-1.04%	751,584
Apr 23, 2026	20.82	20.83	20.10	20.21	19.67	-2.88%	3,184,301
Apr 22, 2026	20.70	20.98	20.65	20.81	20.26	0.53%	2,683,927
Apr 21, 2026	20.31	20.73	20.31	20.70	20.15	1.47%	1,896,902
Apr 20, 2026	20.59	20.61	20.31	20.40	19.86	-0.58%	1,728,451
Apr 19, 2026	20.89	20.99	20.48	20.52	19.98	-1.54%	1,245,119