Bank Albilad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	24.84	24.85	24.53	24.68	24.68	-0.40%	1,302,607
Aug 5, 2026	24.51	24.84	24.51	24.78	24.78	0.65%	1,540,030
Aug 4, 2026	24.21	24.69	24.21	24.62	24.62	1.32%	1,791,641
Aug 3, 2026	24.18	24.33	24.02	24.30	24.30	0.41%	1,708,942
Aug 2, 2026	24.24	24.39	24.07	24.20	24.20	0.46%	1,440,840
Jul 30, 2026	24.23	24.60	24.12	24.59	24.09	1.49%	822,242
Jul 29, 2026	24.55	24.55	24.00	24.23	23.74	-1.38%	1,275,278
Jul 28, 2026	24.80	24.86	24.52	24.57	24.07	-1.33%	796,797
Jul 27, 2026	24.70	24.90	24.63	24.90	24.39	0.77%	700,288
Jul 26, 2026	24.79	24.79	24.53	24.71	24.21	-0.32%	504,926
Jul 23, 2026	24.69	24.83	24.56	24.79	24.29	0.08%	1,066,934
Jul 22, 2026	24.50	25.06	24.50	24.77	24.27	1.52%	2,355,406
Jul 21, 2026	24.60	24.70	24.28	24.40	23.90	-0.37%	1,667,366
Jul 20, 2026	24.10	24.49	24.08	24.49	23.99	2.00%	1,867,792
Jul 19, 2026	24.19	24.19	23.99	24.01	23.52	-0.95%	590,261
Jul 16, 2026	24.00	24.24	23.90	24.24	23.75	0.75%	1,179,210
Jul 15, 2026	23.99	24.21	23.89	24.06	23.57	0.29%	1,256,356
Jul 14, 2026	24.21	24.21	23.96	23.99	23.50	-1.03%	1,103,713
Jul 13, 2026	24.25	24.49	24.16	24.24	23.75	-0.21%	1,412,663
Jul 12, 2026	24.27	24.34	24.14	24.29	23.80	0.08%	553,523
Jul 9, 2026	23.94	24.33	23.87	24.27	23.78	1.38%	2,562,128
Jul 8, 2026	24.00	24.09	23.88	23.94	23.45	-0.50%	895,144
Jul 7, 2026	24.10	24.11	23.80	24.06	23.57	-0.21%	2,109,438
Jul 6, 2026	24.09	24.24	24.05	24.11	23.62	0.12%	729,661
Jul 5, 2026	24.06	24.17	24.00	24.08	23.59	0.25%	518,623
Jul 2, 2026	24.02	24.11	23.98	24.02	23.53	0.08%	979,562
Jul 1, 2026	24.35	24.52	24.00	24.00	23.51	-1.60%	2,567,344
Jun 30, 2026	24.20	24.39	24.06	24.39	23.89	0.79%	3,514,001
Jun 29, 2026	24.55	24.59	24.20	24.20	23.71	-1.59%	3,398,003
Jun 28, 2026	24.75	24.81	24.45	24.59	24.09	-0.65%	711,362
Jun 25, 2026	24.65	24.79	24.53	24.75	24.25	0.32%	853,881
Jun 24, 2026	25.04	25.10	24.67	24.67	24.17	-1.56%	1,490,326
Jun 23, 2026	25.04	25.20	24.94	25.06	24.55	-0.08%	1,452,847
Jun 22, 2026	25.00	25.08	24.89	25.08	24.57	0.32%	973,719
Jun 21, 2026	25.10	25.18	24.97	25.00	24.49	-1.03%	1,076,771
Jun 18, 2026	25.10	25.26	25.02	25.26	24.75	0.64%	1,836,745
Jun 17, 2026	25.28	25.28	25.00	25.10	24.59	-0.79%	1,472,074
Jun 16, 2026	25.20	25.42	25.12	25.30	24.79	0.64%	1,054,626
Jun 15, 2026	25.36	25.50	25.06	25.14	24.63	0.32%	1,305,041
Jun 14, 2026	25.10	25.28	25.00	25.06	24.55	1.01%	785,815
Jun 11, 2026	24.66	24.84	24.57	24.81	24.31	0.24%	1,040,221
Jun 10, 2026	25.12	25.38	24.66	24.75	24.25	-1.47%	1,891,375
Jun 9, 2026	24.70	25.30	24.67	25.12	24.61	1.70%	2,093,065
Jun 8, 2026	24.20	24.82	24.09	24.70	24.20	2.07%	2,453,565
Jun 7, 2026	24.30	24.30	24.15	24.20	23.71	-0.41%	713,339
Jun 4, 2026	24.31	24.54	24.20	24.30	23.81	-0.04%	2,899,989
Jun 3, 2026	24.32	24.43	24.19	24.31	23.82	-0.12%	2,172,496
Jun 2, 2026	24.42	24.49	24.27	24.34	23.85	-0.37%	2,737,636
Jun 1, 2026	24.42	24.51	24.25	24.43	23.93	-0.04%	1,888,019
May 31, 2026	24.38	24.46	24.30	24.44	23.94	0.25%	1,394,578