Arab National Bank (TADAWUL:1080)
Saudi Arabia · Delayed Price · Currency is SAR 21.35
+0.55 (2.64%)
Jan 8, 2026, 3:15 PM AST
Arab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 20.78 | 21.47 | 20.63 | 21.27 | 21.27 | 2.26% | 869,037 |
| 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 |
| Nov 25, 2025 | 22.20 | 22.45 | 21.94 | 21.94 | 21.94 | -2.49% | 762,748 |
| Nov 24, 2025 | 22.44 | 22.50 | 22.18 | 22.50 | 22.50 | 0.13% | 1,794,735 |
| Nov 23, 2025 | 22.27 | 22.80 | 22.20 | 22.47 | 22.47 | 1.13% | 312,875 |
| Nov 20, 2025 | 22.14 | 22.25 | 22.03 | 22.22 | 22.22 | 0.45% | 833,191 |
| Nov 19, 2025 | 22.36 | 22.53 | 22.12 | 22.12 | 22.12 | -1.56% | 884,551 |
| Nov 18, 2025 | 22.05 | 22.48 | 22.05 | 22.47 | 22.47 | 1.35% | 753,740 |
| Nov 17, 2025 | 22.36 | 22.43 | 22.17 | 22.17 | 22.17 | -1.16% | 647,113 |
| Nov 16, 2025 | 22.30 | 22.67 | 22.30 | 22.43 | 22.43 | 0.09% | 207,473 |
| Nov 13, 2025 | 22.60 | 22.73 | 22.41 | 22.41 | 22.41 | -1.28% | 985,967 |
| Nov 12, 2025 | 22.81 | 22.95 | 22.69 | 22.70 | 22.70 | -0.57% | 778,963 |
| Nov 11, 2025 | 22.90 | 23.05 | 22.70 | 22.83 | 22.83 | -0.31% | 1,087,237 |
| Nov 10, 2025 | 23.28 | 23.41 | 22.89 | 22.90 | 22.90 | -1.76% | 1,340,115 |
| Nov 9, 2025 | 23.32 | 23.52 | 23.24 | 23.31 | 23.31 | -0.38% | 170,029 |
| Nov 6, 2025 | 23.65 | 23.65 | 23.22 | 23.40 | 23.40 | -0.38% | 1,298,765 |
| Nov 5, 2025 | 24.08 | 24.08 | 23.44 | 23.49 | 23.49 | -2.61% | 1,492,280 |
| Nov 4, 2025 | 24.42 | 24.62 | 24.08 | 24.12 | 24.12 | -1.15% | 1,421,814 |
| Nov 3, 2025 | 24.18 | 24.40 | 24.02 | 24.40 | 24.40 | 1.62% | 3,921,784 |
| Nov 2, 2025 | 24.18 | 24.18 | 24.00 | 24.01 | 24.01 | -0.95% | 316,701 |