Bank Albilad (TADAWUL:1140)
28.60
-0.10 (-0.35%)
Sep 28, 2025, 3:19 PM AST
Bank Albilad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2025 | 29.70 | 29.84 | 28.10 | 28.70 | 28.70 | -3.76% | 7,732,755 |
Sep 24, 2025 | 28.50 | 29.82 | 28.48 | 29.82 | 29.82 | 9.96% | 8,149,948 |
Sep 22, 2025 | 26.82 | 27.16 | 26.62 | 27.12 | 27.12 | 0.44% | 1,315,474 |
Sep 21, 2025 | 26.52 | 27.00 | 26.44 | 27.00 | 27.00 | 1.89% | 1,080,458 |
Sep 18, 2025 | 26.30 | 26.58 | 26.22 | 26.50 | 26.50 | 1.15% | 2,155,882 |
Sep 17, 2025 | 25.72 | 26.48 | 25.72 | 26.20 | 26.20 | 2.10% | 1,258,277 |
Sep 16, 2025 | 25.34 | 25.78 | 25.34 | 25.66 | 25.66 | 0.94% | 1,061,009 |
Sep 15, 2025 | 25.68 | 25.84 | 25.20 | 25.42 | 25.42 | -1.24% | 1,620,446 |
Sep 14, 2025 | 25.62 | 25.84 | 25.50 | 25.74 | 25.74 | 0.47% | 560,396 |
Sep 11, 2025 | 25.58 | 25.76 | 25.28 | 25.62 | 25.62 | 0.63% | 904,036 |
Sep 10, 2025 | 25.34 | 25.54 | 25.12 | 25.46 | 25.46 | 0.16% | 944,463 |
Sep 9, 2025 | 25.12 | 25.46 | 24.91 | 25.42 | 25.42 | 1.19% | 1,413,211 |
Sep 8, 2025 | 25.34 | 25.38 | 24.96 | 25.12 | 25.12 | -0.48% | 1,473,542 |
Sep 7, 2025 | 25.28 | 25.36 | 25.20 | 25.24 | 25.24 | -0.71% | 341,738 |
Sep 4, 2025 | 25.24 | 25.48 | 25.12 | 25.42 | 25.42 | 0.63% | 816,058 |
Sep 3, 2025 | 25.46 | 25.62 | 25.24 | 25.26 | 25.26 | -1.41% | 897,934 |
Sep 2, 2025 | 25.52 | 25.62 | 25.36 | 25.62 | 25.62 | 0.39% | 807,623 |
Sep 1, 2025 | 25.80 | 25.84 | 25.40 | 25.52 | 25.52 | -1.01% | 984,058 |
Aug 31, 2025 | 26.10 | 26.14 | 25.48 | 25.78 | 25.78 | -1.38% | 855,305 |
Aug 28, 2025 | 26.20 | 26.32 | 26.10 | 26.14 | 26.14 | -0.23% | 1,323,400 |
Aug 27, 2025 | 26.44 | 26.46 | 26.02 | 26.20 | 26.20 | -0.76% | 1,492,870 |
Aug 26, 2025 | 26.72 | 26.96 | 26.34 | 26.40 | 26.40 | -2.15% | 2,426,986 |
Aug 25, 2025 | 26.54 | 27.10 | 26.54 | 26.98 | 26.98 | 1.66% | 2,127,836 |
Aug 24, 2025 | 26.90 | 26.96 | 26.52 | 26.54 | 26.54 | 0.15% | 970,365 |
Aug 21, 2025 | 26.74 | 26.84 | 26.50 | 26.50 | 26.50 | -0.82% | 1,737,317 |
Aug 20, 2025 | 26.16 | 27.04 | 26.16 | 26.72 | 26.72 | 1.14% | 4,050,647 |
Aug 19, 2025 | 25.84 | 26.46 | 25.74 | 26.42 | 26.42 | 2.24% | 2,169,189 |
Aug 18, 2025 | 25.96 | 26.10 | 25.80 | 25.84 | 25.84 | -0.46% | 1,997,553 |
Aug 17, 2025 | 25.34 | 26.04 | 25.26 | 25.96 | 25.96 | 2.45% | 1,861,929 |
Aug 14, 2025 | 25.24 | 25.34 | 25.10 | 25.34 | 25.34 | 0.48% | 1,032,805 |
Aug 13, 2025 | 25.36 | 25.58 | 25.20 | 25.22 | 25.22 | -0.47% | 1,301,994 |
Aug 12, 2025 | 25.48 | 25.54 | 25.26 | 25.34 | 25.34 | -0.55% | 1,006,147 |
Aug 11, 2025 | 25.74 | 25.78 | 25.48 | 25.48 | 25.48 | -1.24% | 1,195,247 |
Aug 10, 2025 | 25.90 | 25.94 | 25.76 | 25.80 | 25.80 | -0.31% | 615,297 |
Aug 7, 2025 | 25.96 | 26.00 | 25.76 | 25.88 | 25.88 | -0.54% | 1,258,712 |
Aug 6, 2025 | 26.26 | 26.26 | 25.90 | 26.02 | 26.02 | -1.89% | 1,850,063 |
Aug 5, 2025 | 26.48 | 26.74 | 26.36 | 26.52 | 26.07 | 0.30% | 1,340,794 |
Aug 4, 2025 | 26.22 | 26.88 | 26.00 | 26.44 | 25.99 | 0.84% | 1,639,806 |
Aug 3, 2025 | 25.84 | 26.42 | 25.74 | 26.22 | 25.78 | 0.69% | 783,438 |
Jul 31, 2025 | 25.88 | 26.18 | 25.84 | 26.04 | 25.60 | - | 1,794,489 |
Jul 30, 2025 | 25.66 | 26.12 | 25.62 | 26.04 | 25.60 | 1.48% | 1,501,215 |
Jul 29, 2025 | 25.80 | 25.86 | 25.60 | 25.66 | 25.22 | -0.23% | 1,061,302 |
Jul 28, 2025 | 25.96 | 26.08 | 25.62 | 25.72 | 25.28 | -0.92% | 2,191,841 |
Jul 27, 2025 | 26.00 | 26.20 | 25.90 | 25.96 | 25.52 | -0.08% | 752,345 |
Jul 24, 2025 | 26.48 | 26.60 | 25.98 | 25.98 | 25.54 | -1.74% | 1,419,356 |
Jul 23, 2025 | 25.78 | 26.64 | 25.40 | 26.44 | 25.99 | 3.20% | 1,658,160 |
Jul 22, 2025 | 26.02 | 26.12 | 25.62 | 25.62 | 25.19 | -1.46% | 1,389,188 |
Jul 21, 2025 | 25.96 | 26.26 | 25.92 | 26.00 | 25.56 | 0.31% | 913,177 |
Jul 20, 2025 | 26.04 | 26.60 | 25.82 | 25.92 | 25.48 | -0.31% | 829,982 |
Jul 17, 2025 | 26.00 | 26.20 | 25.90 | 26.00 | 25.56 | -0.38% | 1,097,389 |