Banque Saudi Fransi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.76	19.86	19.49	19.60	19.60	-1.26%	948,925
Oct 14, 2026	20.05	20.06	19.78	19.85	19.85	-0.95%	1,366,805
Oct 13, 2026	19.99	20.04	19.81	20.04	20.04	1.21%	1,026,461
Oct 12, 2026	19.82	19.85	19.61	19.80	19.80	0.10%	1,283,586
Oct 11, 2026	19.71	19.78	19.30	19.78	19.78	0.36%	614,357
Oct 8, 2026	19.68	19.86	19.57	19.71	19.71	-0.45%	1,322,590
Oct 7, 2026	20.20	20.20	19.77	19.80	19.80	-1.98%	1,696,284
Oct 6, 2026	19.94	20.20	19.84	20.20	20.20	2.02%	2,788,348
Oct 5, 2026	20.23	20.23	19.75	19.80	19.80	-2.75%	1,311,108
Oct 4, 2026	20.60	20.73	20.30	20.36	20.36	-0.29%	450,315
Oct 1, 2026	20.33	20.55	20.32	20.42	20.42	-0.24%	1,498,888
Sep 30, 2026	20.30	20.52	20.30	20.47	20.47	0.84%	2,441,027
Sep 29, 2026	20.66	20.69	20.26	20.30	20.30	-1.31%	2,028,350
Sep 28, 2026	20.95	20.98	20.50	20.57	20.57	-1.81%	2,184,432
Sep 27, 2026	20.90	20.95	20.50	20.95	20.95	0.58%	1,523,534
Sep 24, 2026	21.10	21.21	20.80	20.83	20.83	-1.65%	1,660,378
Sep 22, 2026	21.05	21.21	20.90	21.18	21.18	0.62%	1,386,668
Sep 21, 2026	20.70	21.08	20.63	21.05	21.05	1.30%	1,800,503
Sep 20, 2026	21.33	21.36	20.76	20.78	20.78	-2.49%	1,137,134
Sep 17, 2026	21.62	21.62	21.17	21.31	21.31	-2.16%	3,334,007
Sep 16, 2026	21.42	21.78	21.42	21.78	21.78	0.83%	920,344
Sep 15, 2026	21.78	21.78	21.32	21.60	21.60	-0.51%	1,431,874
Sep 14, 2026	21.49	21.71	21.30	21.71	21.71	1.45%	1,600,260
Sep 13, 2026	21.79	21.79	21.25	21.40	21.40	-1.79%	1,137,519
Sep 10, 2026	21.85	21.95	21.56	21.79	21.79	-0.82%	1,251,025
Sep 9, 2026	21.64	22.04	21.64	21.97	21.97	1.43%	1,979,627
Sep 8, 2026	21.69	21.75	21.57	21.66	21.66	-0.14%	612,733
Sep 7, 2026	21.90	22.00	21.64	21.69	21.69	-0.73%	652,593
Sep 6, 2026	21.87	22.02	21.76	21.85	21.85	-0.09%	275,972
Sep 3, 2026	21.62	21.89	21.55	21.87	21.87	0.83%	751,830
Sep 2, 2026	21.47	21.70	21.44	21.69	21.69	0.93%	882,156
Sep 1, 2026	22.49	22.49	21.32	21.49	21.49	-1.92%	3,194,260
Aug 31, 2026	21.75	22.00	21.59	21.91	21.91	0.74%	4,088,876
Aug 30, 2026	21.89	22.07	21.42	21.75	21.75	-0.28%	384,045
Aug 27, 2026	22.10	22.50	21.81	21.81	21.81	-0.77%	1,557,105
Aug 26, 2026	21.75	22.31	21.64	21.98	21.98	0.59%	2,265,513
Aug 25, 2026	21.47	22.00	21.33	21.85	21.85	1.86%	2,208,640
Aug 24, 2026	20.96	21.45	20.96	21.45	21.45	2.63%	1,632,050
Aug 23, 2026	20.58	20.99	20.58	20.90	20.90	0.53%	530,773
Aug 20, 2026	21.29	21.29	20.76	20.79	20.79	-1.93%	2,614,883
Aug 19, 2026	20.70	21.20	20.68	21.20	21.20	2.42%	2,505,128
Aug 18, 2026	20.94	21.14	20.70	20.70	20.70	-1.00%	1,462,564
Aug 17, 2026	20.94	20.94	20.64	20.91	20.91	-0.48%	1,459,946
Aug 16, 2026	20.69	21.05	20.59	21.01	21.01	1.74%	1,118,471
Aug 13, 2026	20.39	20.67	20.39	20.65	20.65	1.28%	938,591
Aug 12, 2026	20.50	20.50	20.17	20.39	20.39	-	1,508,868
Aug 11, 2026	20.32	20.49	20.09	20.39	20.39	1.34%	1,205,164
Aug 10, 2026	20.50	20.50	20.12	20.12	20.12	-0.35%	985,670
Aug 9, 2026	20.15	20.56	20.15	20.19	20.19	0.20%	792,034
Aug 6, 2026	20.46	20.50	20.13	20.15	20.15	-1.23%	1,355,210