Arab National Bank (TADAWUL:1080)
Saudi Arabia · Delayed Price · Currency is SAR 22.45
-0.06 (-0.27%)
Feb 4, 2026, 3:10 PM AST
Arab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22.89 | 22.89 | 22.51 | 22.51 | 22.51 | -0.13% | 1,257,637 |
| Feb 2, 2026 | 22.26 | 22.54 | 21.93 | 22.54 | 22.54 | 0.63% | 1,808,783 |
| Feb 1, 2026 | 22.55 | 22.78 | 21.84 | 22.40 | 22.40 | -1.75% | 2,483,389 |
| Jan 29, 2026 | 22.80 | 22.94 | 22.70 | 22.80 | 22.80 | -0.78% | 1,794,148 |
| Jan 28, 2026 | 22.90 | 23.24 | 22.82 | 22.98 | 22.98 | 0.44% | 1,481,416 |
| Jan 27, 2026 | 22.53 | 22.93 | 22.53 | 22.88 | 22.88 | 1.51% | 1,206,853 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.25 | 22.54 | 22.54 | -2.00% | 1,775,497 |
| Jan 25, 2026 | 22.59 | 23.20 | 22.45 | 23.00 | 23.00 | 3.14% | 1,086,157 |
| Jan 22, 2026 | 21.64 | 22.34 | 21.64 | 22.30 | 22.30 | 3.38% | 1,548,884 |
| Jan 21, 2026 | 21.64 | 21.64 | 21.48 | 21.57 | 21.57 | -0.37% | 716,157 |
| Jan 20, 2026 | 21.55 | 21.65 | 21.35 | 21.65 | 21.65 | 0.46% | 745,831 |
| Jan 19, 2026 | 21.50 | 21.55 | 21.34 | 21.55 | 21.55 | 0.14% | 461,749 |
| Jan 18, 2026 | 21.50 | 21.57 | 21.37 | 21.52 | 21.52 | 0.51% | 466,001 |
| Jan 15, 2026 | 21.60 | 21.71 | 21.20 | 21.41 | 21.41 | -0.88% | 1,174,830 |
| Jan 14, 2026 | 21.50 | 22.21 | 21.40 | 21.60 | 21.60 | 0.75% | 1,877,454 |
| Jan 13, 2026 | 21.34 | 21.56 | 21.31 | 21.44 | 21.44 | 1.08% | 1,930,403 |
| Jan 12, 2026 | 21.33 | 21.51 | 21.21 | 21.21 | 21.21 | 0.05% | 966,427 |
| Jan 11, 2026 | 21.47 | 21.59 | 21.20 | 21.20 | 21.20 | -0.70% | 306,244 |
| Jan 8, 2026 | 20.78 | 21.47 | 20.63 | 21.35 | 21.35 | 2.64% | 1,187,304 |
| Jan 7, 2026 | 21.15 | 21.19 | 20.58 | 20.80 | 20.80 | - | 2,190,266 |
| Jan 6, 2026 | 21.12 | 21.18 | 20.73 | 20.80 | 20.80 | -2.12% | 1,391,237 |
| Jan 5, 2026 | 21.34 | 21.57 | 20.98 | 21.25 | 21.25 | -0.14% | 1,776,117 |
| Jan 4, 2026 | 21.65 | 21.65 | 21.25 | 21.28 | 21.28 | -1.44% | 271,365 |
| Jan 1, 2026 | 21.50 | 21.64 | 21.50 | 21.59 | 21.59 | -0.14% | 150,621 |
| Dec 31, 2025 | 21.50 | 21.62 | 21.33 | 21.62 | 21.62 | 0.56% | 569,654 |
| Dec 30, 2025 | 21.39 | 21.53 | 21.23 | 21.50 | 21.50 | 0.89% | 359,779 |
| Dec 29, 2025 | 21.20 | 21.37 | 21.16 | 21.31 | 21.31 | 0.47% | 437,821 |
| Dec 28, 2025 | 21.38 | 21.38 | 21.21 | 21.21 | 21.21 | -0.80% | 172,434 |
| Dec 25, 2025 | 21.50 | 21.50 | 21.30 | 21.38 | 21.38 | -0.56% | 101,769 |
| Dec 24, 2025 | 21.58 | 21.62 | 21.42 | 21.50 | 21.50 | -0.37% | 335,652 |
| Dec 23, 2025 | 21.52 | 21.62 | 21.45 | 21.58 | 21.58 | -0.32% | 1,482,154 |
| Dec 22, 2025 | 21.34 | 21.65 | 21.26 | 21.65 | 21.65 | 1.88% | 781,929 |
| Dec 21, 2025 | 21.30 | 21.55 | 21.25 | 21.25 | 21.25 | 0.33% | 259,390 |
| Dec 18, 2025 | 21.25 | 21.35 | 21.15 | 21.18 | 21.18 | -0.24% | 2,624,547 |
| Dec 17, 2025 | 21.33 | 21.43 | 21.06 | 21.23 | 21.23 | -0.47% | 2,023,170 |
| Dec 16, 2025 | 21.60 | 21.73 | 21.28 | 21.33 | 21.33 | -1.25% | 1,434,154 |
| Dec 15, 2025 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 1,720,606 |
| Dec 14, 2025 | 22.60 | 22.60 | 21.60 | 21.80 | 21.80 | -3.54% | 911,136 |
| Dec 11, 2025 | 22.50 | 22.71 | 22.37 | 22.60 | 22.60 | 0.85% | 641,748 |
| Dec 10, 2025 | 22.58 | 22.63 | 22.33 | 22.41 | 22.41 | -0.84% | 1,833,474 |
| Dec 9, 2025 | 22.34 | 22.81 | 22.34 | 22.60 | 22.60 | 0.76% | 959,574 |
| Dec 8, 2025 | 22.37 | 22.52 | 22.06 | 22.43 | 22.43 | -0.04% | 953,609 |
| Dec 7, 2025 | 22.00 | 22.44 | 22.00 | 22.44 | 22.44 | 1.81% | 483,313 |
| Dec 4, 2025 | 22.35 | 22.35 | 21.88 | 22.04 | 22.04 | -0.59% | 1,066,595 |
| Dec 3, 2025 | 22.05 | 22.17 | 21.82 | 22.17 | 22.17 | 0.77% | 621,309 |
| Dec 2, 2025 | 21.87 | 22.10 | 21.76 | 22.00 | 22.00 | 0.64% | 716,412 |
| Dec 1, 2025 | 22.07 | 22.11 | 21.65 | 21.86 | 21.86 | -1.71% | 1,500,477 |
| Nov 30, 2025 | 22.35 | 22.35 | 21.91 | 22.24 | 22.24 | 0.27% | 178,204 |
| Nov 27, 2025 | 22.10 | 22.49 | 22.08 | 22.18 | 22.18 | 0.23% | 1,397,039 |
| Nov 26, 2025 | 21.90 | 22.14 | 21.74 | 22.13 | 22.13 | 0.87% | 991,936 |