Banque Saudi Fransi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 3, 2026	19.31	19.40	19.08	19.08	19.08	-1.19%	871,598
Apr 30, 2026	19.67	19.68	19.18	19.31	19.31	-1.78%	2,628,973
Apr 29, 2026	20.00	20.00	19.57	19.66	19.66	-2.19%	2,110,490
Apr 28, 2026	20.17	20.27	19.93	20.10	20.10	0.25%	1,281,235
Apr 27, 2026	19.90	20.11	19.76	20.05	20.05	0.25%	2,338,293
Apr 26, 2026	20.30	20.30	19.73	20.00	20.00	-1.04%	751,584
Apr 23, 2026	20.82	20.83	20.10	20.21	20.21	-2.88%	3,184,301
Apr 22, 2026	20.70	20.98	20.65	20.81	20.81	0.53%	2,683,927
Apr 21, 2026	20.31	20.73	20.31	20.70	20.70	1.47%	1,896,902
Apr 20, 2026	20.59	20.61	20.31	20.40	20.40	-0.58%	1,728,451
Apr 19, 2026	20.89	20.99	20.48	20.52	20.52	-1.54%	1,245,119
Apr 16, 2026	20.78	20.84	20.46	20.84	20.84	0.53%	1,832,843
Apr 15, 2026	20.03	20.74	20.03	20.73	20.73	1.12%	2,899,512
Apr 14, 2026	20.30	20.50	20.15	20.50	20.50	1.13%	2,247,181
Apr 13, 2026	19.76	20.27	19.76	20.27	20.27	2.12%	2,949,451
Apr 12, 2026	19.98	20.03	19.76	19.85	19.85	-1.39%	1,018,866
Apr 9, 2026	20.04	20.13	19.89	20.13	20.13	0.15%	1,800,645
Apr 8, 2026	19.87	20.12	19.72	20.10	20.10	1.21%	1,796,176
Apr 7, 2026	19.90	19.90	19.66	19.86	19.86	-0.25%	3,016,095
Apr 6, 2026	19.67	19.92	19.66	19.91	19.91	1.22%	890,150
Apr 5, 2026	19.80	19.81	19.53	19.67	19.67	-0.61%	626,951
Apr 2, 2026	19.82	19.89	19.53	19.79	19.79	0.46%	2,000,201
Apr 1, 2026	19.94	20.04	19.60	19.70	19.70	-0.66%	3,895,731
Mar 31, 2026	19.80	19.90	19.70	19.83	19.83	0.15%	2,987,827
Mar 30, 2026	19.80	19.87	19.50	19.80	19.80	2.17%	2,114,910
Mar 29, 2026	19.80	19.87	19.23	19.38	19.38	-2.12%	640,451
Mar 26, 2026	19.89	19.92	19.57	19.80	19.80	-1.00%	2,235,453
Mar 25, 2026	19.40	20.00	19.40	20.00	20.00	3.09%	3,459,527
Mar 24, 2026	19.35	19.74	19.26	19.40	19.40	0.26%	4,402,047
Mar 16, 2026	19.06	19.35	18.88	19.35	19.35	3.59%	3,371,524
Mar 15, 2026	19.10	19.15	18.65	18.68	18.68	-2.35%	601,966
Mar 12, 2026	19.57	19.70	19.10	19.13	19.13	-2.45%	2,579,471
Mar 11, 2026	19.40	19.81	19.30	19.61	19.61	1.29%	3,570,675
Mar 10, 2026	18.88	19.39	18.80	19.36	19.36	2.71%	4,322,618
Mar 9, 2026	18.97	19.10	18.75	18.85	18.85	-0.79%	3,451,042
Mar 8, 2026	18.95	19.12	18.84	19.00	19.00	0.26%	2,206,629
Mar 5, 2026	18.99	19.12	18.86	18.95	18.95	0.53%	2,722,165
Mar 4, 2026	19.09	19.34	18.85	18.85	18.85	-1.82%	3,629,495
Mar 3, 2026	19.30	19.30	18.84	19.20	19.20	-0.47%	2,751,495
Mar 2, 2026	18.78	19.40	18.47	19.29	19.29	2.72%	4,036,185
Mar 1, 2026	18.70	19.09	18.41	18.78	18.78	-5.49%	4,065,591
Feb 26, 2026	19.89	19.93	19.57	19.87	19.87	-0.25%	5,249,667
Feb 25, 2026	19.93	19.99	19.70	19.92	19.92	-0.10%	4,174,037
Feb 24, 2026	19.62	20.05	19.62	19.94	19.94	0.30%	5,279,123
Feb 23, 2026	19.64	19.95	19.62	19.88	19.88	1.33%	4,172,154
Feb 19, 2026	19.90	19.90	19.43	19.62	19.62	-1.31%	4,367,389
Feb 18, 2026	19.29	19.94	19.20	19.88	19.88	3.01%	8,311,064
Feb 17, 2026	18.73	19.64	18.71	19.30	19.30	2.60%	9,076,633
Feb 16, 2026	18.85	18.87	18.62	18.81	18.81	-0.11%	1,143,667
Feb 15, 2026	18.90	19.05	18.70	18.83	18.83	-0.89%	2,036,991