Banque Saudi Fransi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	20.32	20.44	20.15	20.40	20.40	0.49%	1,507,878
Aug 4, 2026	20.02	20.39	20.02	20.30	20.30	0.50%	1,297,434
Aug 3, 2026	19.66	20.20	19.46	20.20	20.20	3.06%	1,854,287
Aug 2, 2026	19.70	19.76	19.57	19.60	19.60	-0.81%	1,258,494
Jul 30, 2026	19.66	19.79	19.58	19.76	19.76	1.18%	2,451,174
Jul 29, 2026	19.50	19.98	19.42	19.53	19.53	0.36%	2,414,800
Jul 28, 2026	19.81	19.95	19.46	19.46	19.46	-1.72%	1,133,038
Jul 27, 2026	19.70	19.84	19.55	19.80	19.80	0.61%	2,891,949
Jul 26, 2026	20.49	20.49	19.59	19.68	19.68	-1.25%	514,654
Jul 23, 2026	20.31	20.50	20.18	20.50	19.93	0.59%	1,456,848
Jul 22, 2026	20.56	20.59	20.34	20.38	19.81	-0.49%	942,355
Jul 21, 2026	20.15	20.59	19.99	20.48	19.91	2.14%	1,953,429
Jul 20, 2026	19.73	20.05	19.66	20.05	19.49	1.62%	1,751,204
Jul 19, 2026	19.39	19.83	19.32	19.73	19.18	1.39%	330,858
Jul 16, 2026	19.45	19.60	19.32	19.46	18.92	0.26%	1,361,817