Bank Albilad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	25.60	25.68	25.36	25.68	25.68	0.16%	662,721
Dec 2, 2025	25.70	25.98	25.48	25.64	25.64	-1.08%	1,121,886
Dec 1, 2025	26.00	26.14	25.64	25.92	25.92	-0.61%	1,077,318
Nov 30, 2025	26.18	26.22	25.68	26.08	26.08	-0.38%	495,282
Nov 27, 2025	26.24	26.36	26.00	26.18	26.18	-0.30%	995,450
Nov 26, 2025	26.18	26.30	25.90	26.26	26.26	-	1,376,139
Nov 25, 2025	26.56	26.68	26.12	26.26	26.26	-1.13%	938,369
Nov 24, 2025	26.80	27.10	26.56	26.56	26.56	-1.70%	1,740,032
Nov 23, 2025	27.16	27.16	26.90	27.02	27.02	-0.52%	314,972
Nov 20, 2025	27.04	27.26	26.90	27.16	27.16	-0.15%	682,391
Nov 19, 2025	27.56	27.76	27.00	27.20	27.20	-1.88%	1,842,837
Nov 18, 2025	27.20	27.76	27.14	27.72	27.72	0.95%	1,001,951
Nov 17, 2025	27.20	27.60	27.20	27.46	27.46	0.22%	827,552
Nov 16, 2025	27.82	27.92	26.98	27.40	27.40	-2.42%	1,181,466
Nov 13, 2025	28.40	28.48	28.04	28.08	28.08	-1.13%	1,022,164
Nov 12, 2025	28.62	28.80	28.40	28.40	28.40	-1.32%	1,158,876
Nov 11, 2025	28.52	28.78	28.50	28.78	28.78	0.84%	644,667
Nov 10, 2025	28.86	28.88	28.40	28.54	28.54	-0.90%	1,466,003
Nov 9, 2025	28.12	28.94	28.10	28.80	28.80	1.05%	982,878
Nov 6, 2025	28.34	28.68	28.10	28.50	28.50	-0.07%	770,321
Nov 5, 2025	29.00	29.08	28.30	28.52	28.52	-1.86%	1,678,004
Nov 4, 2025	29.42	29.42	29.00	29.06	29.06	0.14%	2,935,320
Nov 3, 2025	29.00	29.44	29.00	29.02	29.02	0.07%	1,674,076
Nov 2, 2025	29.40	29.50	29.00	29.00	29.00	-2.23%	923,556
Oct 30, 2025	30.00	30.02	29.46	29.66	29.66	-1.13%	2,246,307
Oct 29, 2025	29.58	30.00	29.58	30.00	30.00	0.94%	1,226,970
Oct 28, 2025	29.26	30.16	29.22	29.72	29.72	1.57%	2,523,680
Oct 27, 2025	29.02	29.32	29.02	29.26	29.26	0.21%	1,524,426
Oct 26, 2025	29.20	29.20	28.98	29.20	29.20	0.48%	1,977,066
Oct 23, 2025	28.96	29.16	28.88	29.06	29.06	0.48%	910,332
Oct 22, 2025	28.82	28.96	28.64	28.92	28.92	0.35%	907,269
Oct 21, 2025	29.10	29.10	28.72	28.82	28.82	-0.96%	912,918
Oct 20, 2025	29.34	29.38	28.78	29.10	29.10	-0.82%	1,807,725
Oct 19, 2025	29.18	29.40	29.18	29.34	29.34	0.62%	1,656,154
Oct 16, 2025	29.12	29.22	29.00	29.16	29.16	0.34%	1,050,762
Oct 15, 2025	29.18	29.40	29.06	29.06	29.06	-0.34%	1,455,589
Oct 14, 2025	29.20	29.32	29.08	29.16	29.16	-0.14%	1,142,461
Oct 13, 2025	29.22	29.46	29.06	29.20	29.20	-	1,320,845
Oct 12, 2025	28.86	29.32	28.22	29.20	29.20	0.48%	1,806,575
Oct 9, 2025	28.90	29.20	28.90	29.06	29.06	0.48%	858,400
Oct 8, 2025	29.24	29.24	28.82	28.92	28.92	-0.55%	563,894
Oct 7, 2025	29.24	29.24	28.92	29.08	29.08	-0.55%	657,748
Oct 6, 2025	29.00	29.40	29.00	29.24	29.24	0.69%	1,261,703
Oct 5, 2025	28.90	29.20	28.86	29.04	29.04	0.28%	598,328
Oct 2, 2025	29.38	29.38	28.76	28.96	28.96	-0.48%	2,463,610
Oct 1, 2025	29.30	29.30	28.86	29.10	29.10	0.90%	1,379,013
Sep 30, 2025	28.84	29.38	28.80	28.84	28.84	-0.14%	2,182,728
Sep 29, 2025	28.60	28.96	28.44	28.88	28.88	0.98%	1,766,012
Sep 28, 2025	28.60	29.08	28.54	28.60	28.60	-0.35%	1,855,379
Sep 25, 2025	29.70	29.84	28.10	28.70	28.70	-3.76%	7,732,755