Arab National Bank (TADAWUL:1080)
Saudi Arabia · Delayed Price · Currency is SAR 22.90
+0.31 (1.37%)
Sep 3, 2026, 3:18 PM AST
Arab National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.60 | 22.99 | 22.60 | 22.90 | 22.90 | 1.37% | 1,547,530 |
| Sep 2, 2026 | 22.39 | 22.72 | 22.39 | 22.59 | 22.59 | 0.85% | 2,200,461 |
| Sep 1, 2026 | 22.36 | 22.58 | 22.28 | 22.40 | 22.40 | 0.36% | 3,014,972 |
| Aug 31, 2026 | 22.14 | 22.34 | 22.10 | 22.32 | 22.32 | 0.81% | 3,332,927 |
| Aug 30, 2026 | 22.50 | 22.58 | 22.00 | 22.14 | 22.14 | -1.16% | 591,922 |
| Aug 27, 2026 | 22.50 | 22.65 | 22.28 | 22.40 | 22.40 | -0.44% | 3,042,429 |
| Aug 26, 2026 | 22.82 | 23.07 | 22.50 | 22.50 | 22.50 | -1.32% | 1,418,005 |
| Aug 25, 2026 | 22.50 | 22.97 | 22.43 | 22.80 | 22.80 | 1.79% | 2,298,508 |
| Aug 24, 2026 | 22.25 | 22.48 | 22.24 | 22.40 | 22.40 | 0.67% | 1,087,224 |
| Aug 23, 2026 | 22.23 | 22.43 | 22.23 | 22.25 | 22.25 | 0.27% | 431,540 |
| Aug 20, 2026 | 22.25 | 22.42 | 22.19 | 22.19 | 22.19 | -0.72% | 1,055,718 |
| Aug 19, 2026 | 22.38 | 22.52 | 22.18 | 22.35 | 22.35 | -0.62% | 1,014,406 |
| Aug 18, 2026 | 22.40 | 22.60 | 22.39 | 22.49 | 22.49 | 0.40% | 472,150 |
| Aug 17, 2026 | 22.50 | 22.50 | 22.21 | 22.40 | 22.40 | -0.40% | 606,919 |
| Aug 16, 2026 | 22.30 | 22.50 | 22.18 | 22.49 | 22.49 | 1.31% | 477,913 |
| Aug 13, 2026 | 21.90 | 22.25 | 21.83 | 22.20 | 22.20 | 1.37% | 787,824 |
| Aug 12, 2026 | 21.83 | 21.99 | 21.76 | 21.90 | 21.90 | - | 1,021,469 |
| Aug 11, 2026 | 21.99 | 22.16 | 21.88 | 21.90 | 21.90 | 0.05% | 1,434,285 |
| Aug 10, 2026 | 22.03 | 22.20 | 21.89 | 21.89 | 21.89 | -0.14% | 747,042 |
| Aug 9, 2026 | 21.89 | 22.20 | 21.89 | 21.92 | 21.92 | 0.09% | 331,792 |
| Aug 6, 2026 | 22.11 | 22.20 | 21.90 | 21.90 | 21.90 | -0.95% | 546,039 |
| Aug 5, 2026 | 22.16 | 22.16 | 21.84 | 22.11 | 22.11 | -0.32% | 1,407,719 |
| Aug 4, 2026 | 21.90 | 22.18 | 21.84 | 22.18 | 22.18 | 1.37% | 1,436,039 |
| Aug 3, 2026 | 21.83 | 21.88 | 21.49 | 21.88 | 21.88 | 0.05% | 788,824 |
| Aug 2, 2026 | 21.58 | 21.88 | 21.57 | 21.87 | 21.87 | 0.78% | 298,914 |
| Jul 30, 2026 | 21.42 | 21.70 | 21.35 | 21.70 | 21.70 | 1.31% | 2,354,275 |
| Jul 29, 2026 | 21.77 | 21.80 | 21.36 | 21.42 | 21.42 | -1.70% | 1,015,975 |
| Jul 28, 2026 | 21.70 | 21.99 | 21.66 | 21.79 | 21.79 | 0.65% | 1,536,567 |
| Jul 27, 2026 | 21.26 | 21.69 | 21.26 | 21.65 | 21.65 | 1.55% | 963,874 |
| Jul 26, 2026 | 21.28 | 21.40 | 21.19 | 21.32 | 21.32 | 0.61% | 364,104 |
| Jul 23, 2026 | 21.86 | 21.90 | 21.67 | 21.84 | 21.19 | -0.05% | 1,261,280 |
| Jul 22, 2026 | 21.79 | 21.90 | 21.69 | 21.85 | 21.20 | 0.55% | 813,739 |
| Jul 21, 2026 | 21.73 | 21.88 | 21.50 | 21.73 | 21.08 | 0.09% | 1,735,317 |
| Jul 20, 2026 | 20.96 | 21.75 | 20.96 | 21.71 | 21.06 | 4.22% | 3,503,444 |
| Jul 19, 2026 | 20.78 | 20.83 | 20.63 | 20.83 | 20.21 | 0.19% | 112,981 |
| Jul 16, 2026 | 20.64 | 20.79 | 20.52 | 20.79 | 20.17 | 1.02% | 1,857,210 |
| Jul 15, 2026 | 20.66 | 20.72 | 20.48 | 20.58 | 19.97 | 0.39% | 1,562,374 |
| Jul 14, 2026 | 21.19 | 21.21 | 20.45 | 20.50 | 19.89 | -3.21% | 1,528,591 |
| Jul 13, 2026 | 21.79 | 21.79 | 21.08 | 21.18 | 20.55 | 0.52% | 739,714 |
| Jul 12, 2026 | 21.19 | 21.23 | 21.05 | 21.07 | 20.44 | -0.57% | 193,606 |
| Jul 9, 2026 | 21.13 | 21.30 | 21.00 | 21.19 | 20.56 | 0.33% | 670,674 |
| Jul 8, 2026 | 20.89 | 21.20 | 20.89 | 21.12 | 20.49 | 0.43% | 511,458 |
| Jul 7, 2026 | 20.91 | 21.03 | 20.80 | 21.03 | 20.40 | 0.62% | 758,552 |
| Jul 6, 2026 | 21.02 | 21.15 | 20.90 | 20.90 | 20.28 | -0.52% | 1,165,089 |
| Jul 5, 2026 | 21.00 | 21.02 | 20.88 | 21.01 | 20.38 | 0.57% | 237,649 |
| Jul 2, 2026 | 20.91 | 21.05 | 20.89 | 20.89 | 20.27 | -0.10% | 401,165 |
| Jul 1, 2026 | 20.79 | 21.09 | 20.79 | 20.91 | 20.29 | 0.82% | 652,382 |
| Jun 30, 2026 | 21.14 | 21.18 | 20.74 | 20.74 | 20.12 | -1.89% | 2,202,203 |
| Jun 29, 2026 | 21.48 | 21.52 | 21.09 | 21.14 | 20.51 | -2.13% | 735,753 |
| Jun 28, 2026 | 21.68 | 21.70 | 21.39 | 21.60 | 20.96 | -0.37% | 399,180 |