Arab National Bank (TADAWUL:1080)
Saudi Arabia · Delayed Price · Currency is SAR 21.50
+0.12 (0.56%)
Oct 15, 2026, 3:10 PM AST
Arab National Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.21 | 21.50 | 21.02 | 21.50 | 21.50 | 0.56% | 1,028,299 |
| Oct 14, 2026 | 21.30 | 21.47 | 21.03 | 21.38 | 21.38 | 0.09% | 1,575,770 |
| Oct 13, 2026 | 21.39 | 21.57 | 21.26 | 21.36 | 21.36 | -0.14% | 1,376,009 |
| Oct 12, 2026 | 21.24 | 21.45 | 21.14 | 21.39 | 21.39 | 0.42% | 1,212,925 |
| Oct 11, 2026 | 21.50 | 22.01 | 21.28 | 21.30 | 21.30 | -3.31% | 2,396,263 |
| Oct 8, 2026 | 22.94 | 22.94 | 21.96 | 22.03 | 22.03 | -3.88% | 2,265,955 |
| Oct 7, 2026 | 23.00 | 23.00 | 22.77 | 22.92 | 22.92 | -0.35% | 1,028,983 |
| Oct 6, 2026 | 22.53 | 23.08 | 22.51 | 23.00 | 23.00 | 2.13% | 1,234,907 |
| Oct 5, 2026 | 22.65 | 22.65 | 22.38 | 22.52 | 22.52 | -1.44% | 458,203 |
| Oct 4, 2026 | 22.65 | 23.00 | 22.65 | 22.85 | 22.85 | 1.06% | 284,334 |
| Oct 1, 2026 | 22.80 | 22.86 | 22.49 | 22.61 | 22.61 | -0.83% | 604,319 |
| Sep 30, 2026 | 22.98 | 22.98 | 22.72 | 22.80 | 22.80 | -0.18% | 1,546,447 |
| Sep 29, 2026 | 23.00 | 23.00 | 22.74 | 22.84 | 22.84 | 0.18% | 924,628 |
| Sep 28, 2026 | 23.00 | 23.00 | 22.72 | 22.80 | 22.80 | -0.78% | 513,762 |
| Sep 27, 2026 | 23.00 | 23.00 | 22.67 | 22.98 | 22.98 | -0.04% | 158,836 |
| Sep 24, 2026 | 22.82 | 23.10 | 22.68 | 22.99 | 22.99 | 1.10% | 1,118,951 |
| Sep 22, 2026 | 22.81 | 22.83 | 22.69 | 22.74 | 22.74 | -0.35% | 692,069 |
| Sep 21, 2026 | 22.80 | 22.90 | 22.66 | 22.82 | 22.82 | -0.78% | 656,229 |
| Sep 20, 2026 | 22.78 | 23.00 | 22.53 | 23.00 | 23.00 | 1.10% | 222,316 |
| Sep 17, 2026 | 22.82 | 22.89 | 22.63 | 22.75 | 22.75 | -0.31% | 1,518,508 |
| Sep 16, 2026 | 23.26 | 23.40 | 22.73 | 22.82 | 22.82 | -2.48% | 918,349 |
| Sep 15, 2026 | 23.00 | 23.50 | 22.92 | 23.40 | 23.40 | 1.56% | 2,716,001 |
| Sep 14, 2026 | 22.50 | 23.07 | 22.50 | 23.04 | 23.04 | 1.23% | 1,625,557 |
| Sep 13, 2026 | 22.77 | 22.92 | 22.65 | 22.76 | 22.76 | -0.91% | 952,169 |
| Sep 10, 2026 | 22.82 | 23.08 | 22.77 | 22.97 | 22.97 | 0.75% | 1,670,994 |
| Sep 9, 2026 | 22.61 | 22.80 | 22.59 | 22.80 | 22.80 | 0.88% | 1,468,196 |
| Sep 8, 2026 | 22.52 | 22.61 | 22.42 | 22.60 | 22.60 | -0.13% | 1,064,970 |
| Sep 7, 2026 | 22.73 | 22.85 | 22.51 | 22.63 | 22.63 | -0.44% | 1,055,112 |
| Sep 6, 2026 | 22.90 | 22.98 | 22.68 | 22.73 | 22.73 | -0.74% | 406,725 |
| 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 |