Saudi - Delayed Quote SAR

Riyad Bank (1010.SR)

Compare
25.85 +0.30 (+1.17%)
At close: 3:17 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 25.80 26.05 25.55 25.85 25.85 1,853,778
Nov 5, 2024 25.40 25.60 25.25 25.55 25.55 1,412,672
Nov 4, 2024 25.60 25.60 25.00 25.55 25.55 2,247,902
Nov 3, 2024 25.75 25.75 25.45 25.60 25.60 867,923
Oct 31, 2024 25.75 25.80 25.40 25.75 25.75 1,514,663
Oct 30, 2024 25.95 25.95 25.50 25.75 25.75 1,193,207
Oct 29, 2024 25.90 26.15 25.55 25.95 25.95 3,069,127
Oct 28, 2024 26.10 26.10 25.80 25.80 25.80 1,638,196
Oct 27, 2024 25.40 26.30 25.40 26.00 26.00 1,376,550
Oct 24, 2024 25.05 25.45 24.72 25.45 25.45 2,439,172
Oct 23, 2024 25.35 25.50 24.94 25.20 25.20 2,733,548
Oct 22, 2024 24.84 25.35 24.76 25.35 25.35 6,295,878
Oct 21, 2024 24.70 25.00 24.56 24.84 24.84 6,676,931
Oct 20, 2024 24.34 24.40 24.16 24.30 24.30 648,491
Oct 17, 2024 24.66 24.66 24.30 24.40 24.40 1,565,227
Oct 16, 2024 24.64 24.78 24.54 24.60 24.60 2,224,958
Oct 15, 2024 24.42 24.70 24.14 24.60 24.60 2,893,648
Oct 14, 2024 24.56 24.60 24.30 24.42 24.42 1,613,917
Oct 13, 2024 24.48 24.70 24.46 24.56 24.56 598,010
Oct 10, 2024 24.42 24.48 24.32 24.44 24.44 1,314,226
Oct 9, 2024 24.48 24.48 24.26 24.42 24.42 1,624,245
Oct 8, 2024 24.50 24.60 24.24 24.48 24.48 5,861,270
Oct 7, 2024 24.38 24.52 24.16 24.34 24.34 6,307,139
Oct 6, 2024 24.24 24.42 23.88 24.42 24.42 918,508
Oct 3, 2024 24.44 24.50 23.90 24.24 24.24 4,426,635
Oct 2, 2024 24.96 24.96 24.96 24.96 24.96 -
Oct 1, 2024 24.82 24.96 24.60 24.96 24.96 2,490,405
Sep 30, 2024 25.40 25.45 24.72 24.92 24.92 3,718,712
Sep 29, 2024 25.60 25.80 24.96 25.05 25.05 2,234,731
Sep 26, 2024 25.60 25.80 25.45 25.80 25.80 2,971,198
Sep 25, 2024 25.55 25.60 25.30 25.60 25.60 1,955,442
Sep 24, 2024 25.55 25.70 25.35 25.70 25.70 4,161,982
Sep 22, 2024 25.75 25.75 25.25 25.40 25.40 1,926,105
Sep 19, 2024 25.00 25.70 24.74 25.55 25.55 9,902,930
Sep 18, 2024 24.50 25.05 24.44 24.94 24.94 4,718,195
Sep 17, 2024 24.42 24.60 24.30 24.58 24.58 3,141,694
Sep 16, 2024 24.50 24.52 24.36 24.40 24.40 1,966,315
Sep 15, 2024 24.50 24.60 24.42 24.42 24.42 1,139,403
Sep 12, 2024 24.82 24.92 24.46 24.50 24.50 3,228,631
Sep 11, 2024 25.05 25.15 24.58 24.60 24.60 2,305,536
Sep 10, 2024 25.45 25.55 24.94 25.20 25.20 3,593,845
Sep 9, 2024 25.60 25.75 25.10 25.35 25.35 7,775,869
Sep 8, 2024 25.75 25.90 25.35 25.90 25.90 1,097,031
Sep 5, 2024 25.75 26.10 25.55 25.95 25.95 2,516,302
Sep 4, 2024 25.65 25.70 25.30 25.65 25.65 1,897,333
Sep 3, 2024 26.00 26.00 25.65 25.90 25.90 1,359,100
Sep 2, 2024 26.30 26.40 25.85 25.95 25.95 2,002,996
Sep 1, 2024 26.00 26.30 25.90 26.30 26.30 949,982
Aug 29, 2024 26.10 26.10 25.60 25.80 25.80 3,977,121
Aug 28, 2024 26.50 26.60 25.90 26.10 26.10 2,350,830
Aug 27, 2024 27.00 27.00 26.45 26.45 26.45 14,955,138
Aug 26, 2024 26.65 26.95 26.20 26.95 26.95 9,320,098
Aug 25, 2024 26.50 27.30 26.45 26.70 26.70 2,035,349
Aug 22, 2024 25.95 26.45 25.70 26.35 26.35 4,299,965
Aug 21, 2024 25.45 26.10 25.40 25.95 25.95 3,637,182
Aug 20, 2024 25.45 25.50 25.05 25.50 25.50 2,648,439
Aug 19, 2024 25.10 25.50 25.10 25.30 25.30 2,749,218
Aug 18, 2024 24.90 25.10 24.88 25.05 25.05 1,399,499
Aug 15, 2024 24.94 24.98 24.86 24.88 24.88 1,489,809
Aug 14, 2024 24.80 25.00 24.64 24.84 24.84 2,300,944
Aug 13, 2024 25.05 25.10 24.68 24.72 24.72 1,962,815
Aug 12, 2024 0.80 Dividend
Aug 12, 2024 25.20 25.35 24.94 24.94 24.94 7,585,367
Aug 11, 2024 25.60 25.85 25.55 25.75 24.95 1,655,815
Aug 8, 2024 25.40 25.60 25.15 25.30 24.51 1,632,468
Aug 7, 2024 25.55 25.80 25.25 25.40 24.61 2,134,596
Aug 6, 2024 24.96 25.55 24.80 25.25 24.47 3,523,042
Aug 5, 2024 26.00 26.15 24.76 24.76 23.99 3,677,421
Aug 4, 2024 26.50 26.70 26.00 26.15 25.34 1,438,314
Aug 1, 2024 27.45 27.45 26.90 27.25 26.40 1,161,201
Jul 31, 2024 27.20 27.45 27.10 27.45 26.60 2,381,032
Jul 30, 2024 27.50 27.50 27.20 27.20 26.35 625,144
Jul 29, 2024 27.55 27.65 27.30 27.50 26.65 1,249,982
Jul 28, 2024 27.10 27.55 27.05 27.55 26.69 756,988
Jul 25, 2024 27.25 27.25 26.80 27.10 26.26 1,048,552
Jul 24, 2024 27.20 27.45 27.15 27.25 26.40 562,848
Jul 23, 2024 27.50 27.50 27.00 27.45 26.60 1,514,490
Jul 22, 2024 27.60 27.95 27.50 27.50 26.65 1,164,137
Jul 21, 2024 27.50 27.95 27.10 27.95 27.08 814,140
Jul 18, 2024 26.95 27.60 26.80 27.60 26.74 3,177,738
Jul 17, 2024 27.30 27.35 26.75 27.10 26.26 2,012,735
Jul 16, 2024 26.70 27.30 26.60 27.30 26.45 2,433,402
Jul 15, 2024 26.40 26.70 26.20 26.70 25.87 1,726,898
Jul 14, 2024 26.40 26.50 26.20 26.45 25.63 789,778
Jul 11, 2024 25.80 26.40 25.80 26.40 25.58 1,741,503
Jul 10, 2024 26.20 26.45 25.85 26.10 25.29 2,015,614
Jul 9, 2024 25.90 26.90 25.75 26.50 25.68 3,629,052
Jul 8, 2024 25.35 25.95 25.35 25.75 24.95 2,177,723
Jul 7, 2024 25.20 25.70 25.15 25.70 24.90 808,189
Jul 4, 2024 25.35 25.35 24.92 25.30 24.51 1,871,487
Jul 3, 2024 25.10 25.40 24.94 25.30 24.51 2,251,615
Jul 2, 2024 25.20 25.50 25.00 25.05 24.27 3,260,748
Jul 1, 2024 25.85 25.85 25.10 25.45 24.66 2,192,842
Jun 30, 2024 26.05 26.05 26.05 26.05 25.24 -
Jun 27, 2024 25.60 26.25 25.60 26.05 25.24 3,729,239
Jun 26, 2024 25.60 25.65 25.20 25.50 24.71 4,819,848
Jun 25, 2024 25.80 26.10 25.45 25.65 24.85 3,931,067
Jun 24, 2024 26.00 26.75 25.35 26.10 25.29 6,639,765
Jun 23, 2024 25.20 26.00 24.94 25.90 25.10 2,629,098
Jun 13, 2024 24.84 25.55 24.66 24.66 23.89 6,454,333
Jun 12, 2024 25.25 25.35 24.84 24.84 24.07 2,827,181
Jun 11, 2024 25.70 25.70 25.20 25.20 24.42 3,823,378
Jun 10, 2024 26.35 26.35 25.45 25.70 24.90 6,564,473
Jun 9, 2024 25.25 26.00 25.20 25.90 25.10 1,946,946
Jun 6, 2024 24.90 25.30 24.88 25.05 24.27 2,275,816
Jun 5, 2024 25.20 25.25 24.62 24.90 24.13 1,633,611
Jun 4, 2024 25.20 25.40 25.00 25.10 24.32 1,652,132
Jun 3, 2024 25.75 25.95 25.20 25.20 24.42 2,600,271
Jun 2, 2024 25.20 25.20 25.20 25.20 24.42 -
May 30, 2024 25.20 25.20 25.20 25.20 24.42 -
May 29, 2024 24.58 25.70 24.40 25.20 24.42 4,285,893
May 28, 2024 24.50 24.78 24.20 24.34 23.58 3,447,173
May 27, 2024 25.20 25.20 24.28 24.46 23.70 5,204,406
May 26, 2024 25.15 25.50 24.92 25.15 24.37 1,586,240
May 23, 2024 26.00 26.00 25.10 25.15 24.37 2,437,755
May 22, 2024 25.60 26.00 25.50 26.00 25.19 2,308,754
May 21, 2024 25.70 25.80 25.40 25.65 24.85 2,862,514
May 20, 2024 26.35 26.35 25.45 25.65 24.85 7,911,766
May 19, 2024 26.70 26.70 26.70 26.70 25.87 -
May 16, 2024 26.35 26.70 26.00 26.70 25.87 2,423,641
May 15, 2024 26.50 26.60 26.05 26.25 25.43 1,913,269
May 14, 2024 27.20 27.35 26.25 26.50 25.68 1,976,193
May 13, 2024 26.95 27.35 26.50 27.20 26.35 2,116,057
May 12, 2024 26.40 27.10 26.40 26.95 26.11 1,175,928
May 9, 2024 26.70 26.70 26.30 26.45 25.63 2,663,197
May 8, 2024 27.10 27.10 26.55 26.70 25.87 2,032,841
May 7, 2024 27.10 27.20 26.80 27.00 26.16 1,338,746
May 6, 2024 27.55 27.65 27.00 27.20 26.35 2,588,650
May 5, 2024 27.45 27.65 27.25 27.55 26.69 964,683
May 2, 2024 27.50 27.70 27.25 27.25 26.40 1,787,105
May 1, 2024 27.75 27.80 27.20 27.45 26.60 980,398
Apr 30, 2024 28.05 28.20 27.55 27.70 26.84 1,934,638
Apr 29, 2024 27.85 28.30 27.80 28.15 27.28 2,196,149
Apr 28, 2024 27.70 27.70 27.70 27.70 26.84 -
Apr 25, 2024 27.90 28.25 27.70 27.70 26.84 1,314,782
Apr 24, 2024 28.45 28.50 27.60 27.75 26.89 6,035,866
Apr 23, 2024 28.25 28.75 28.05 28.35 27.47 1,788,338
Apr 22, 2024 28.00 28.25 27.70 28.25 27.37 1,933,820
Apr 21, 2024 28.05 28.25 27.55 27.65 26.79 760,593
Apr 18, 2024 28.15 28.30 27.85 28.05 27.18 1,689,389
Apr 17, 2024 28.45 28.50 27.70 28.15 27.28 3,056,122
Apr 16, 2024 28.80 28.90 28.20 28.40 27.52 1,931,435
Apr 15, 2024 29.00 29.30 28.75 28.85 27.95 1,865,408
Apr 4, 2024 29.70 29.80 29.10 29.80 28.87 1,678,406
Apr 3, 2024 29.10 29.70 29.05 29.55 28.63 1,359,392
Apr 2, 2024 29.15 29.20 28.70 29.05 28.15 1,359,212
Apr 1, 2024 29.60 29.90 28.75 29.10 28.20 865,644
Mar 31, 2024 29.75 29.90 29.30 29.40 28.49 250,609
Mar 28, 2024 29.70 30.10 29.50 29.80 28.87 1,821,250
Mar 27, 2024 29.80 29.95 29.05 29.30 28.39 1,039,166
Mar 26, 2024 29.50 30.20 29.40 29.60 28.68 7,088,455
Mar 25, 2024 0.75 Dividend
Mar 25, 2024 30.10 30.35 29.35 29.45 28.54 2,577,422
Mar 24, 2024 30.70 31.15 30.70 30.95 29.26 684,295
Mar 21, 2024 30.00 30.95 29.95 30.70 29.03 4,605,072
Mar 20, 2024 30.15 30.30 29.70 29.80 28.17 1,322,580
Mar 19, 2024 30.15 30.60 30.05 30.25 28.60 1,924,545
Mar 18, 2024 31.00 31.00 29.75 30.10 28.46 1,375,419
Mar 17, 2024 30.65 30.70 30.30 30.65 28.98 444,798
Mar 14, 2024 30.15 30.80 30.15 30.60 28.93 3,560,629
Mar 13, 2024 30.55 30.60 30.15 30.40 28.74 1,340,205
Mar 12, 2024 30.55 30.75 30.10 30.55 28.88 1,000,098
Mar 11, 2024 30.60 31.15 30.40 30.55 28.88 1,066,073
Mar 10, 2024 30.80 30.80 30.20 30.60 28.93 388,346
Mar 7, 2024 30.50 31.55 30.35 30.80 29.12 2,246,609
Mar 6, 2024 29.95 30.35 29.75 30.30 28.65 1,459,444
Mar 5, 2024 30.60 30.60 30.60 30.60 28.93 -
Mar 4, 2024 30.95 30.95 30.25 30.60 28.93 7,690,100
Mar 3, 2024 31.20 31.30 30.60 30.60 28.93 539,596
Feb 29, 2024 31.35 31.40 30.85 31.10 29.40 3,270,146
Feb 28, 2024 31.10 31.35 30.90 31.35 29.64 862,551
Feb 27, 2024 30.90 31.40 30.75 31.05 29.36 1,417,899
Feb 26, 2024 30.55 31.30 30.45 30.90 29.21 2,179,048
Feb 25, 2024 30.55 30.85 30.40 30.60 28.93 606,002
Feb 21, 2024 30.80 31.00 30.35 30.65 28.98 1,554,664
Feb 20, 2024 30.45 30.85 30.00 30.85 29.17 1,508,617
Feb 19, 2024 30.10 30.45 29.95 30.40 28.74 1,224,884
Feb 18, 2024 29.95 30.25 29.90 30.00 28.36 1,103,784
Feb 15, 2024 30.15 30.40 29.80 30.15 28.51 1,293,129
Feb 14, 2024 31.10 31.10 30.15 30.40 28.74 2,002,804
Feb 13, 2024 30.00 31.10 29.85 31.00 29.31 3,683,604
Feb 12, 2024 29.60 30.30 29.60 30.15 28.51 1,499,817
Feb 11, 2024 29.10 30.00 29.10 29.75 28.13 1,201,514
Feb 8, 2024 28.50 29.45 28.40 29.30 27.70 1,547,371
Feb 7, 2024 28.50 29.45 28.40 29.30 27.70 1,547,371
Feb 6, 2024 29.00 29.00 27.95 28.40 26.85 2,750,504
Feb 5, 2024 28.55 29.25 28.45 28.85 27.28 1,363,035
Feb 4, 2024 28.30 28.70 28.10 28.50 26.95 478,060
Feb 1, 2024 28.15 28.70 28.00 28.45 26.90 1,726,223
Jan 31, 2024 29.45 29.65 28.40 28.40 26.85 2,873,881
Jan 30, 2024 30.20 30.30 29.10 29.45 27.84 2,094,509
Jan 29, 2024 29.85 30.60 29.85 30.15 28.51 1,551,824
Jan 28, 2024 29.55 30.35 29.55 29.95 28.32 1,429,329
Jan 25, 2024 30.45 30.45 29.40 29.45 27.84 2,889,972
Jan 24, 2024 30.25 30.80 30.10 30.60 28.93 1,447,242
Jan 23, 2024 29.70 30.35 29.70 30.35 28.69 1,882,771
Jan 22, 2024 29.00 29.00 29.00 29.00 27.42 -
Jan 21, 2024 28.90 29.15 28.80 29.00 27.42 685,319
Jan 18, 2024 29.80 30.10 28.65 28.65 27.09 2,633,777
Jan 17, 2024 30.40 30.95 29.80 29.80 28.17 2,478,863
Jan 16, 2024 30.00 30.75 29.90 30.50 28.84 3,516,766
Jan 15, 2024 29.20 30.55 29.15 30.10 28.46 3,760,410
Jan 14, 2024 29.00 29.20 28.65 29.20 27.61 914,973
Jan 11, 2024 28.95 29.40 28.75 29.00 27.42 3,065,283
Jan 10, 2024 28.75 29.20 28.60 28.75 27.18 2,444,815
Jan 9, 2024 28.50 28.95 28.45 28.55 26.99 3,436,771
Jan 8, 2024 29.10 29.30 28.55 28.55 26.99 2,794,467
Jan 7, 2024 29.00 29.50 29.00 29.10 27.51 2,713,132
Jan 4, 2024 28.60 29.45 28.60 28.80 27.23 3,535,841
Jan 3, 2024 29.55 30.05 28.80 29.00 27.42 3,210,594
Jan 2, 2024 28.70 29.90 28.65 29.90 28.27 1,817,776
Jan 1, 2024 28.55 28.90 28.55 28.75 27.18 633,144
Dec 31, 2023 28.55 28.70 28.45 28.50 26.95 314,355
Dec 28, 2023 28.85 29.10 28.20 28.55 26.99 1,906,554
Dec 27, 2023 28.85 29.50 28.70 29.05 27.47 2,061,157
Dec 26, 2023 28.60 28.95 28.55 28.70 27.13 739,325
Dec 25, 2023 28.35 28.60 28.25 28.60 27.04 884,262
Dec 24, 2023 28.20 28.45 28.20 28.30 26.76 285,915
Dec 21, 2023 28.40 28.45 28.15 28.30 26.76 435,341
Dec 20, 2023 28.90 28.90 28.25 28.60 27.04 1,414,194
Dec 19, 2023 28.80 29.05 28.50 28.80 27.23 1,375,182
Dec 18, 2023 28.45 29.10 28.25 29.00 27.42 1,694,380
Dec 17, 2023 28.40 28.95 28.30 28.45 26.90 603,071
Dec 14, 2023 27.80 28.35 27.65 28.25 26.71 3,546,352
Dec 13, 2023 27.50 27.65 27.20 27.60 26.09 1,114,382
Dec 12, 2023 27.10 27.75 26.90 27.70 26.19 2,722,658
Dec 11, 2023 27.10 27.25 26.90 27.00 25.53 2,934,174
Dec 10, 2023 27.00 27.40 26.95 27.25 25.76 841,507
Dec 7, 2023 26.70 26.95 26.50 26.95 25.48 2,811,747
Dec 6, 2023 26.80 27.00 26.70 26.85 25.39 1,186,268
Dec 5, 2023 27.05 27.25 26.75 26.85 25.39 1,176,469
Dec 4, 2023 26.90 27.30 26.90 26.95 25.48 689,786
Dec 3, 2023 26.85 27.20 26.85 26.95 25.48 1,186,066
Nov 30, 2023 27.00 27.15 26.70 26.70 25.24 4,235,754
Nov 29, 2023 27.00 27.10 26.85 27.10 25.62 1,293,382
Nov 28, 2023 26.75 27.10 26.70 26.90 25.43 747,532
Nov 27, 2023 26.65 27.05 26.65 26.75 25.29 849,260
Nov 26, 2023 26.95 27.05 26.70 26.90 25.43 757,788
Nov 23, 2023 27.90 28.05 27.45 27.75 26.24 911,890
Nov 22, 2023 27.90 28.05 27.45 27.75 26.24 911,890
Nov 21, 2023 27.55 28.15 27.55 27.95 26.43 1,034,005
Nov 20, 2023 27.50 27.90 27.50 27.50 26.00 3,124,607
Nov 19, 2023 27.60 27.85 27.50 27.65 26.14 337,180
Nov 16, 2023 27.55 27.70 27.20 27.55 26.05 1,650,203
Nov 15, 2023 27.55 27.80 27.25 27.60 26.09 1,289,060
Nov 14, 2023 27.00 27.60 26.95 27.30 25.81 1,733,850
Nov 13, 2023 27.20 27.35 26.35 27.05 25.57 2,222,126
Nov 12, 2023 27.50 27.70 27.15 27.20 25.72 371,327
Nov 9, 2023 28.35 28.40 27.25 27.45 25.95 1,309,372
Nov 8, 2023 28.25 28.85 28.15 28.25 26.71 1,969,111
Nov 7, 2023 27.80 28.70 27.65 28.25 26.71 2,400,321
Nov 6, 2023 26.90 27.95 26.90 27.80 26.28 1,649,062

Related Tickers