Arab National Bank (TADAWUL:1080)
Saudi Arabia · Delayed Price · Currency is SAR 22.31
+0.01 (0.04%)
Sep 4, 2025, 2:45 PM AST
Arab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.32 | 22.61 | 22.30 | 22.35 | 22.35 | 0.22% | 1,146,335 |
| Sep 3, 2025 | 22.80 | 22.86 | 22.20 | 22.30 | 22.30 | -2.75% | 3,119,774 |
| Sep 2, 2025 | 23.15 | 23.20 | 22.88 | 22.93 | 22.93 | -0.74% | 2,260,600 |
| Sep 1, 2025 | 24.17 | 24.17 | 22.94 | 23.10 | 23.10 | -4.58% | 4,009,693 |
| Aug 31, 2025 | 23.55 | 24.60 | 23.38 | 24.21 | 24.21 | 3.02% | 8,584,019 |
| Aug 28, 2025 | 22.50 | 23.70 | 22.31 | 23.50 | 23.50 | 4.31% | 7,191,887 |
| Aug 27, 2025 | 22.72 | 22.74 | 22.35 | 22.53 | 22.53 | -0.62% | 4,252,210 |
| Aug 26, 2025 | 22.29 | 22.76 | 22.25 | 22.67 | 22.67 | 1.43% | 6,399,262 |
| Aug 25, 2025 | 22.38 | 22.70 | 22.26 | 22.35 | 22.35 | -0.13% | 1,404,158 |
| Aug 24, 2025 | 22.14 | 22.40 | 22.09 | 22.38 | 22.38 | 1.18% | 915,681 |
| Aug 21, 2025 | 22.07 | 22.21 | 21.98 | 22.12 | 22.12 | -0.58% | 1,887,504 |
| Aug 20, 2025 | 21.74 | 22.26 | 21.74 | 22.25 | 22.25 | 2.35% | 2,326,495 |
| Aug 19, 2025 | 21.70 | 21.84 | 21.70 | 21.74 | 21.74 | 0.18% | 1,187,004 |
| Aug 18, 2025 | 21.77 | 21.82 | 21.51 | 21.70 | 21.70 | -0.05% | 864,002 |
| Aug 17, 2025 | 21.77 | 21.82 | 21.65 | 21.71 | 21.71 | 0.05% | 460,280 |
| Aug 14, 2025 | 21.57 | 21.83 | 21.46 | 21.70 | 21.70 | 0.65% | 1,428,923 |
| Aug 13, 2025 | 21.60 | 21.94 | 21.41 | 21.56 | 21.56 | -0.37% | 1,428,152 |
| Aug 12, 2025 | 21.61 | 21.73 | 21.41 | 21.64 | 21.64 | -0.14% | 1,361,430 |
| Aug 11, 2025 | 21.64 | 21.94 | 21.53 | 21.67 | 21.67 | -0.78% | 1,086,665 |
| Aug 10, 2025 | 21.78 | 21.85 | 21.56 | 21.84 | 21.84 | 0.83% | 475,019 |
| Aug 7, 2025 | 21.78 | 21.92 | 21.42 | 21.66 | 21.66 | -0.51% | 1,040,806 |
| Aug 6, 2025 | 21.60 | 21.80 | 21.32 | 21.77 | 21.77 | 1.73% | 996,193 |
| Aug 5, 2025 | 21.31 | 21.46 | 21.20 | 21.40 | 21.40 | 0.47% | 1,770,865 |
| Aug 4, 2025 | 21.50 | 21.59 | 21.19 | 21.30 | 21.30 | -1.34% | 1,541,989 |
| Aug 3, 2025 | 21.69 | 21.76 | 21.16 | 21.59 | 21.59 | -0.69% | 1,442,686 |
| Jul 31, 2025 | 21.40 | 21.83 | 21.29 | 21.74 | 21.74 | 1.59% | 1,276,164 |
| Jul 30, 2025 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 2.20% | 1,052,730 |
| Jul 29, 2025 | 21.01 | 21.01 | 20.58 | 20.94 | 20.94 | 0.10% | 1,411,917 |
| Jul 28, 2025 | 21.47 | 21.47 | 20.90 | 20.92 | 20.92 | -3.82% | 1,075,733 |
| Jul 27, 2025 | 21.60 | 21.76 | 21.58 | 21.75 | 21.10 | 0.79% | 478,791 |
| Jul 24, 2025 | 21.30 | 21.58 | 21.17 | 21.58 | 20.94 | 1.36% | 1,056,147 |
| Jul 23, 2025 | 20.76 | 21.38 | 20.74 | 21.29 | 20.65 | 2.80% | 4,252,786 |
| Jul 22, 2025 | 20.88 | 20.90 | 20.63 | 20.71 | 20.09 | -0.81% | 852,778 |
| Jul 21, 2025 | 20.95 | 21.02 | 20.73 | 20.88 | 20.26 | -0.05% | 900,509 |
| Jul 20, 2025 | 21.09 | 21.18 | 20.83 | 20.89 | 20.27 | -0.95% | 464,606 |
| Jul 17, 2025 | 21.15 | 21.22 | 21.09 | 21.09 | 20.46 | -0.28% | 817,226 |
| Jul 16, 2025 | 21.20 | 21.35 | 21.13 | 21.15 | 20.52 | -0.24% | 845,369 |
| Jul 15, 2025 | 21.40 | 21.40 | 21.14 | 21.20 | 20.57 | -1.07% | 811,159 |
| Jul 14, 2025 | 21.56 | 21.57 | 21.33 | 21.43 | 20.79 | -0.79% | 901,614 |
| Jul 13, 2025 | 21.78 | 21.95 | 21.55 | 21.60 | 20.95 | -1.19% | 763,255 |
| Jul 10, 2025 | 21.69 | 21.93 | 21.69 | 21.86 | 21.21 | 0.09% | 926,625 |
| Jul 9, 2025 | 21.88 | 21.88 | 21.68 | 21.84 | 21.19 | -0.46% | 1,071,412 |
| Jul 8, 2025 | 21.94 | 22.10 | 21.85 | 21.94 | 21.28 | 0.32% | 695,733 |
| Jul 7, 2025 | 21.97 | 22.16 | 21.87 | 21.87 | 21.22 | -0.91% | 504,212 |
| Jul 6, 2025 | 22.14 | 22.14 | 21.94 | 22.07 | 21.41 | -0.32% | 336,675 |
| Jul 3, 2025 | 21.74 | 22.16 | 21.74 | 22.14 | 21.48 | 1.47% | 941,072 |
| Jul 2, 2025 | 21.75 | 22.00 | 21.74 | 21.82 | 21.17 | - | 644,676 |
| Jul 1, 2025 | 21.80 | 21.98 | 21.67 | 21.82 | 21.17 | 0.46% | 688,106 |
| Jun 30, 2025 | 21.68 | 21.92 | 21.62 | 21.72 | 21.07 | 0.09% | 838,845 |
| Jun 29, 2025 | 21.58 | 21.73 | 21.54 | 21.70 | 21.05 | 0.65% | 399,540 |