Banque Saudi Fransi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	20.78	20.84	20.46	20.84	20.29	0.53%	1,832,843
Apr 15, 2026	20.03	20.74	20.03	20.73	20.18	1.12%	2,899,512
Apr 14, 2026	20.30	20.50	20.15	20.50	19.96	1.13%	2,247,181
Apr 13, 2026	19.76	20.27	19.76	20.27	19.73	2.12%	2,949,451
Apr 12, 2026	19.98	20.03	19.76	19.85	19.32	-1.39%	1,018,866
Apr 9, 2026	20.04	20.13	19.89	20.13	19.60	0.15%	1,800,645
Apr 8, 2026	19.87	20.12	19.72	20.10	19.57	1.21%	1,796,176
Apr 7, 2026	19.90	19.90	19.66	19.86	19.33	-0.25%	3,016,095
Apr 6, 2026	19.67	19.92	19.66	19.91	19.38	1.22%	890,150
Apr 5, 2026	19.80	19.81	19.53	19.67	19.15	-0.61%	626,951
Apr 2, 2026	19.82	19.89	19.53	19.79	19.26	0.46%	2,000,201
Apr 1, 2026	19.94	20.04	19.60	19.70	19.18	-0.66%	3,895,731
Mar 31, 2026	19.80	19.90	19.70	19.83	19.30	0.15%	2,987,827
Mar 30, 2026	19.80	19.87	19.50	19.80	19.27	2.17%	2,114,910
Mar 29, 2026	19.80	19.87	19.23	19.38	18.87	-2.12%	640,451
Mar 26, 2026	19.89	19.92	19.57	19.80	19.27	-1.00%	2,235,453
Mar 25, 2026	19.40	20.00	19.40	20.00	19.47	3.09%	3,459,527
Mar 24, 2026	19.35	19.74	19.26	19.40	18.89	0.26%	4,402,047
Mar 16, 2026	19.06	19.35	18.88	19.35	18.84	3.59%	3,371,524
Mar 15, 2026	19.10	19.15	18.65	18.68	18.18	-2.35%	601,966
Mar 12, 2026	19.57	19.70	19.10	19.13	18.62	-2.45%	2,579,471
Mar 11, 2026	19.40	19.81	19.30	19.61	19.09	1.29%	3,570,675
Mar 10, 2026	18.88	19.39	18.80	19.36	18.85	2.71%	4,322,618
Mar 9, 2026	18.97	19.10	18.75	18.85	18.35	-0.79%	3,451,042
Mar 8, 2026	18.95	19.12	18.84	19.00	18.50	0.26%	2,206,629