Saudi - Delayed Quote SAR

Al Rajhi Banking and Investment Corporation (1120.SR)

Compare
85.80 +0.80 (+0.94%)
At close: 3:19 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 85.30 85.80 84.80 85.80 85.80 5,278,312
Oct 21, 2024 82.60 85.40 82.60 85.00 85.00 7,711,297
Oct 20, 2024 82.70 83.60 81.80 82.70 82.70 4,654,728
Oct 17, 2024 84.80 85.20 82.40 82.40 82.40 8,074,439
Oct 16, 2024 85.10 85.40 84.70 84.90 84.90 2,832,252
Oct 15, 2024 86.00 86.00 84.80 85.00 85.00 5,066,635
Oct 14, 2024 86.20 86.40 84.40 85.00 85.00 5,350,604
Oct 13, 2024 85.40 86.80 85.40 86.40 86.40 2,117,743
Oct 10, 2024 84.20 85.90 83.90 85.40 85.40 2,545,027
Oct 9, 2024 85.80 86.40 84.00 84.00 84.00 3,509,588
Oct 8, 2024 84.20 86.00 83.40 85.70 85.70 4,906,428
Oct 7, 2024 82.20 84.50 82.00 84.20 84.20 7,206,079
Oct 6, 2024 84.20 84.30 80.10 80.10 80.10 4,717,361
Oct 3, 2024 84.80 85.50 84.00 84.10 84.10 5,123,960
Oct 2, 2024 87.40 87.40 87.40 87.40 87.40 -
Oct 1, 2024 87.20 88.60 87.10 87.40 87.40 3,431,164
Sep 30, 2024 88.30 88.80 87.20 87.20 87.20 4,313,468
Sep 29, 2024 89.50 89.60 87.90 88.10 88.10 3,252,113
Sep 26, 2024 90.50 90.70 89.30 89.60 89.60 2,867,665
Sep 25, 2024 89.90 91.00 89.70 90.70 90.70 4,234,362
Sep 24, 2024 89.40 90.00 89.20 89.90 89.90 4,135,116
Sep 22, 2024 90.00 90.00 89.30 89.40 89.40 1,692,941
Sep 19, 2024 88.70 89.90 88.40 89.90 89.90 6,596,554
Sep 18, 2024 87.60 88.60 87.20 88.10 88.10 2,346,544
Sep 17, 2024 88.60 88.80 87.50 87.80 87.80 3,352,982
Sep 16, 2024 88.90 89.20 88.40 88.70 88.70 2,392,059
Sep 15, 2024 88.30 88.90 88.10 88.90 88.90 2,403,513
Sep 12, 2024 87.60 88.30 87.10 87.90 87.90 4,381,046
Sep 11, 2024 87.60 87.60 86.80 87.00 87.00 4,348,123
Sep 10, 2024 88.00 88.20 87.10 88.20 88.20 4,670,082
Sep 9, 2024 87.00 88.00 86.70 87.90 87.90 4,616,815
Sep 8, 2024 87.90 88.00 86.60 87.00 87.00 3,450,366
Sep 5, 2024 89.00 89.20 88.60 88.70 88.70 2,849,118
Sep 4, 2024 87.80 89.00 87.50 89.00 89.00 4,710,198
Sep 3, 2024 87.20 88.50 87.20 88.50 88.50 3,262,749
Sep 2, 2024 89.00 89.30 87.10 87.50 87.50 6,183,167
Sep 1, 2024 88.00 88.80 87.90 88.80 88.80 3,098,681
Aug 29, 2024 86.80 88.10 86.70 88.10 88.10 9,230,598
Aug 28, 2024 87.80 88.20 86.70 86.70 86.70 3,671,416
Aug 27, 2024 88.60 88.70 87.90 88.00 88.00 4,769,451
Aug 26, 2024 88.60 89.10 88.30 88.60 88.60 2,598,828
Aug 25, 2024 89.50 89.90 88.40 88.70 88.70 2,777,019
Aug 22, 2024 89.00 89.50 87.90 88.90 88.90 4,519,726
Aug 21, 2024 86.50 89.50 86.20 89.10 89.10 10,209,827
Aug 20, 2024 84.30 86.80 84.10 86.50 86.50 12,478,344
Aug 19, 2024 83.40 84.30 83.30 84.20 84.20 7,503,457
Aug 18, 2024 83.80 84.30 83.20 83.20 83.20 2,959,809
Aug 15, 2024 84.00 84.30 83.60 83.80 83.80 3,326,455
Aug 14, 2024 84.50 84.90 83.80 84.00 84.00 3,538,757
Aug 13, 2024 1.25 Dividend
Aug 13, 2024 85.00 85.30 84.20 84.50 84.50 3,848,103
Aug 12, 2024 85.90 86.00 85.40 85.50 84.25 2,591,858
Aug 11, 2024 86.40 86.60 85.50 86.00 84.74 3,651,668
Aug 8, 2024 84.60 86.00 84.60 85.80 84.55 6,449,104
Aug 7, 2024 85.00 85.20 84.20 84.70 83.46 3,379,350
Aug 6, 2024 84.50 85.50 83.70 85.00 83.76 5,482,457
Aug 5, 2024 82.00 84.40 81.00 84.20 82.97 8,351,196
Aug 4, 2024 83.60 84.20 82.70 82.70 81.49 3,923,821
Aug 1, 2024 85.10 85.60 83.90 85.00 83.76 3,906,331
Jul 31, 2024 84.80 85.60 84.40 85.60 84.35 4,512,513
Jul 30, 2024 85.00 85.80 84.30 85.00 83.76 2,576,195
Jul 29, 2024 86.00 86.30 85.10 85.10 83.86 3,034,811
Jul 28, 2024 83.60 86.40 83.60 85.80 84.55 5,362,387
Jul 25, 2024 84.40 84.40 83.10 83.50 82.28 2,642,427
Jul 24, 2024 83.60 84.50 83.00 84.40 83.17 2,030,839
Jul 23, 2024 84.00 84.20 83.20 83.70 82.48 2,727,249
Jul 22, 2024 84.60 85.00 84.30 84.30 83.07 2,334,973
Jul 21, 2024 84.00 85.40 84.00 84.60 83.36 4,978,670
Jul 18, 2024 83.00 84.00 82.70 84.00 82.77 3,880,805
Jul 17, 2024 83.20 83.60 82.60 83.30 82.08 4,078,900
Jul 16, 2024 83.00 83.40 82.80 83.10 81.89 9,777,219
Jul 15, 2024 81.40 83.10 81.30 82.80 81.59 5,385,484
Jul 14, 2024 80.50 81.90 80.50 81.40 80.21 2,048,853
Jul 11, 2024 80.50 80.90 80.00 80.50 79.32 3,347,875
Jul 10, 2024 80.70 81.20 80.00 80.50 79.32 1,729,797
Jul 9, 2024 80.10 80.80 79.90 80.80 79.62 2,447,123
Jul 8, 2024 79.50 80.20 79.40 80.00 78.83 2,544,838
Jul 7, 2024 79.60 79.90 79.20 79.50 78.34 940,630
Jul 4, 2024 79.10 79.60 78.70 79.60 78.44 1,998,257
Jul 3, 2024 79.70 79.70 78.60 79.10 77.94 2,563,024
Jul 2, 2024 79.70 80.30 79.50 79.60 78.44 2,653,546
Jul 1, 2024 80.00 81.20 79.40 80.00 78.83 2,752,977
Jun 30, 2024 81.50 81.50 81.50 81.50 80.31 -
Jun 27, 2024 81.20 82.10 81.00 81.50 80.31 4,506,237
Jun 26, 2024 81.90 82.00 80.90 81.10 79.91 2,254,563
Jun 25, 2024 80.70 82.20 80.60 82.00 80.80 4,505,390
Jun 24, 2024 80.40 82.60 80.10 81.30 80.11 8,602,916
Jun 23, 2024 80.00 81.40 79.60 81.00 79.82 3,566,797
Jun 13, 2024 80.30 80.60 79.00 79.00 77.85 11,280,745
Jun 12, 2024 80.00 81.00 79.70 79.80 78.63 5,036,103
Jun 11, 2024 81.00 81.50 79.90 80.00 78.83 8,729,365
Jun 10, 2024 81.90 83.90 80.50 80.90 79.72 4,817,863
Jun 9, 2024 79.80 82.50 79.20 81.80 80.60 7,480,322
Jun 6, 2024 78.10 79.30 77.90 78.90 77.75 9,047,526
Jun 5, 2024 77.80 78.20 76.90 77.80 76.66 6,188,080
Jun 4, 2024 78.10 78.50 77.40 77.70 76.56 4,839,974
Jun 3, 2024 75.70 78.40 75.70 78.10 76.96 6,147,385
Jun 2, 2024 77.20 77.20 77.20 77.20 76.07 -
May 30, 2024 77.20 77.20 77.20 77.20 76.07 -
May 29, 2024 77.60 77.60 76.10 77.20 76.07 7,468,235
May 28, 2024 78.10 78.20 77.30 77.60 76.47 5,871,753
May 27, 2024 77.90 78.60 77.00 77.80 76.66 8,248,072
May 26, 2024 79.00 79.10 77.80 78.00 76.86 6,370,562
May 23, 2024 80.10 80.20 78.90 79.10 77.94 4,018,349
May 22, 2024 79.20 80.20 78.90 80.20 79.03 3,426,473
May 21, 2024 79.70 79.80 79.00 79.20 78.04 2,967,764
May 20, 2024 80.00 80.00 78.80 79.80 78.63 4,341,827
May 19, 2024 80.20 80.20 80.20 80.20 79.03 -
May 16, 2024 80.40 80.90 79.60 80.20 79.03 6,397,380
May 15, 2024 79.70 80.50 79.70 80.10 78.93 4,833,744
May 14, 2024 78.90 80.20 78.90 79.80 78.63 5,085,121
May 13, 2024 79.00 79.20 78.10 78.90 77.75 3,740,932
May 12, 2024 79.80 79.80 78.80 79.00 77.85 2,458,922
May 9, 2024 80.20 80.30 79.30 79.50 78.34 5,396,423
May 8, 2024 80.70 80.70 80.00 80.30 79.13 3,733,696
May 7, 2024 80.30 80.80 79.90 80.80 79.62 3,022,544
May 6, 2024 81.00 82.40 79.90 80.30 79.13 7,672,978
May 5, 2024 80.20 82.00 80.20 81.00 79.82 2,753,992
May 2, 2024 80.00 80.40 79.60 79.80 78.63 4,187,161
May 1, 2024 79.60 80.40 79.20 79.90 78.73 4,822,699
Apr 30, 2024 80.30 80.30 79.40 79.90 78.73 4,547,966
Apr 29, 2024 79.50 80.30 78.70 80.30 79.13 8,270,042
Apr 28, 2024 77.50 77.50 77.50 77.50 76.37 -
Apr 25, 2024 79.00 79.20 77.20 77.50 76.37 5,203,067
Apr 24, 2024 79.00 79.40 77.70 78.60 77.45 4,548,387
Apr 23, 2024 78.80 79.60 77.90 78.70 77.55 5,579,149
Apr 22, 2024 79.20 79.60 78.00 78.60 77.45 5,744,228
Apr 21, 2024 81.00 81.00 78.80 79.10 77.94 3,773,600
Apr 18, 2024 80.30 81.20 80.20 80.60 79.42 5,881,059
Apr 17, 2024 80.60 81.70 79.50 80.50 79.32 6,561,274
Apr 16, 2024 82.90 83.00 80.40 80.40 79.22 6,802,580
Apr 15, 2024 83.00 84.40 82.40 82.80 81.59 6,192,369
Apr 4, 2024 84.70 85.00 83.30 84.50 83.26 3,407,703
Apr 3, 2024 82.20 84.50 82.20 84.40 83.17 4,186,810
Apr 2, 2024 81.60 82.40 81.30 82.20 81.00 3,395,717
Apr 1, 2024 82.20 83.20 81.40 81.50 80.31 2,634,772
Mar 31, 2024 83.20 83.40 81.70 82.30 81.10 2,385,738
Mar 28, 2024 84.50 85.20 82.50 83.10 81.89 4,766,309
Mar 27, 2024 84.50 85.00 83.20 84.30 83.07 3,577,207
Mar 26, 2024 84.90 85.60 83.60 84.50 83.26 4,920,889
Mar 25, 2024 1.15 Dividend
Mar 25, 2024 86.90 87.40 85.10 85.10 83.86 4,072,046
Mar 24, 2024 88.70 89.40 88.10 88.20 85.78 3,525,839
Mar 21, 2024 84.60 88.70 84.60 88.00 85.58 7,135,569
Mar 20, 2024 85.00 85.40 83.80 84.20 81.89 3,185,742
Mar 19, 2024 85.10 85.40 84.20 85.10 82.76 1,882,743
Mar 18, 2024 85.10 85.60 83.90 85.10 82.76 3,048,140
Mar 17, 2024 86.20 86.40 85.10 85.10 82.76 1,722,634
Mar 14, 2024 86.90 87.70 85.50 86.20 83.83 6,110,097
Mar 13, 2024 85.70 87.30 85.60 86.90 84.51 7,808,153
Mar 12, 2024 85.20 85.70 85.00 85.60 83.25 2,407,822
Mar 11, 2024 85.40 86.00 84.80 85.30 82.96 2,382,366
Mar 10, 2024 85.80 86.30 84.80 85.40 83.05 1,976,447
Mar 7, 2024 86.40 87.20 85.40 85.80 83.44 3,870,502
Mar 6, 2024 85.80 86.80 85.10 86.40 84.03 1,892,524
Mar 5, 2024 86.40 86.40 86.40 86.40 84.03 -
Mar 4, 2024 87.80 88.50 86.40 86.40 84.03 4,350,623
Mar 3, 2024 89.00 89.20 87.00 87.70 85.29 2,473,723
Feb 29, 2024 89.00 89.20 88.30 89.00 86.56 3,884,320
Feb 28, 2024 89.40 89.80 88.90 89.00 86.56 3,017,843
Feb 27, 2024 89.50 90.20 89.30 89.90 87.43 2,837,525
Feb 26, 2024 89.80 90.50 89.40 89.50 87.04 3,078,397
Feb 25, 2024 90.60 90.80 89.40 89.80 87.33 2,372,884
Feb 21, 2024 90.60 91.60 90.20 90.60 88.11 4,547,684
Feb 20, 2024 90.00 91.00 89.10 90.70 88.21 4,518,881
Feb 19, 2024 89.30 90.10 88.50 90.00 87.53 3,716,556
Feb 18, 2024 90.00 90.50 89.40 89.50 87.04 2,122,951
Feb 15, 2024 90.10 90.50 89.50 89.70 87.24 3,571,647
Feb 14, 2024 90.30 90.70 89.50 90.10 87.63 3,465,119
Feb 13, 2024 89.90 91.40 89.90 90.80 88.31 5,244,567
Feb 12, 2024 89.80 89.90 89.10 89.80 87.33 3,998,731
Feb 11, 2024 89.60 90.20 88.90 89.90 87.43 4,191,474
Feb 8, 2024 86.20 87.90 86.20 87.90 85.49 2,881,911
Feb 7, 2024 86.20 87.90 86.20 87.90 85.49 2,881,911
Feb 6, 2024 87.00 87.20 85.70 87.00 84.61 4,306,266
Feb 5, 2024 87.50 88.30 86.10 87.00 84.61 4,415,708
Feb 4, 2024 86.00 87.50 85.40 87.00 84.61 2,180,971
Feb 1, 2024 83.80 86.90 83.30 86.00 83.64 4,488,470
Jan 31, 2024 86.90 88.00 84.00 84.00 81.69 9,098,814
Jan 30, 2024 90.50 91.30 87.60 88.10 85.68 5,328,066
Jan 29, 2024 91.70 92.50 90.40 90.50 88.01 4,296,455
Jan 28, 2024 88.50 91.80 88.50 91.50 88.99 6,192,332
Jan 25, 2024 87.90 89.00 87.80 88.50 86.07 7,445,018
Jan 24, 2024 87.10 88.90 86.80 87.90 85.49 5,940,657
Jan 23, 2024 86.80 87.80 86.40 87.00 84.61 7,247,546
Jan 22, 2024 85.30 85.30 85.30 85.30 82.96 -
Jan 21, 2024 85.40 86.50 85.20 85.30 82.96 2,000,505
Jan 18, 2024 86.80 87.80 84.20 85.10 82.76 9,647,085
Jan 17, 2024 87.20 87.90 86.10 86.70 84.32 5,131,458
Jan 16, 2024 88.00 88.10 87.00 87.20 84.80 3,316,038
Jan 15, 2024 86.40 88.00 86.20 88.00 85.58 12,822,463
Jan 14, 2024 86.40 86.80 85.60 86.40 84.03 2,104,019
Jan 11, 2024 87.50 88.00 86.50 87.00 84.61 2,873,688
Jan 10, 2024 87.10 87.70 86.00 86.80 84.42 3,506,720
Jan 9, 2024 88.80 89.30 87.20 87.20 84.80 2,510,854
Jan 8, 2024 88.80 89.40 88.30 88.80 86.36 2,194,854
Jan 7, 2024 88.00 89.90 87.70 88.80 86.36 5,900,413
Jan 4, 2024 84.00 87.50 83.30 87.50 85.10 5,486,572
Jan 3, 2024 86.10 86.50 84.70 84.70 82.37 4,288,840
Jan 2, 2024 86.80 86.90 85.90 86.90 84.51 3,495,693
Jan 1, 2024 86.50 87.30 86.50 86.80 84.42 2,871,681
Dec 31, 2023 87.00 87.00 86.50 86.50 84.12 2,056,320
Dec 28, 2023 86.60 87.00 85.90 87.00 84.61 3,010,669
Dec 27, 2023 87.00 87.50 85.60 86.50 84.12 4,948,041
Dec 26, 2023 86.00 88.00 86.00 86.60 84.22 5,660,909
Dec 25, 2023 83.40 86.10 83.40 85.80 83.44 5,917,102
Dec 24, 2023 82.60 83.80 82.50 83.60 81.30 2,215,969
Dec 21, 2023 83.00 83.10 81.90 82.50 80.23 2,705,575
Dec 20, 2023 83.70 83.80 82.80 83.60 81.30 2,977,845
Dec 19, 2023 82.80 83.80 82.80 83.70 81.40 1,847,157
Dec 18, 2023 83.10 84.30 81.60 83.60 81.30 6,033,113
Dec 17, 2023 83.50 84.40 82.50 83.10 80.82 4,458,027
Dec 14, 2023 81.00 83.30 81.00 83.20 80.91 10,637,755
Dec 13, 2023 80.10 80.80 79.80 80.30 78.09 3,066,116
Dec 12, 2023 80.20 81.20 79.70 80.10 77.90 5,354,380
Dec 11, 2023 78.40 81.20 78.00 80.20 78.00 8,857,372
Dec 10, 2023 76.20 78.60 76.10 78.50 76.34 6,187,358
Dec 7, 2023 75.30 76.70 74.90 76.40 74.30 4,387,310
Dec 6, 2023 75.30 76.00 75.10 75.30 73.23 4,651,871
Dec 5, 2023 76.90 77.00 75.00 75.30 73.23 4,482,707
Dec 4, 2023 76.80 77.00 76.30 76.80 74.69 2,851,502
Dec 3, 2023 76.50 76.90 76.40 76.80 74.69 2,049,038
Nov 30, 2023 75.30 76.50 75.20 76.40 74.30 8,321,319
Nov 29, 2023 75.80 76.00 75.20 75.70 73.62 2,615,329
Nov 28, 2023 75.50 75.70 75.20 75.70 73.62 2,896,788
Nov 27, 2023 75.10 75.70 74.90 75.70 73.62 2,986,150
Nov 26, 2023 75.00 75.40 74.80 75.20 73.13 1,227,886
Nov 23, 2023 75.40 75.70 75.00 75.40 73.33 2,483,630
Nov 22, 2023 75.40 75.70 75.00 75.40 73.33 2,483,630
Nov 21, 2023 74.90 75.80 74.80 75.50 73.43 3,580,146
Nov 20, 2023 74.30 75.00 74.30 75.00 72.94 5,834,130
Nov 19, 2023 74.50 75.20 74.10 74.90 72.84 2,752,190
Nov 16, 2023 74.00 75.00 73.60 74.50 72.45 6,286,855
Nov 15, 2023 72.10 74.00 72.10 74.00 71.97 10,122,313
Nov 14, 2023 69.80 71.20 69.80 71.20 69.24 4,093,291
Nov 13, 2023 70.70 70.70 69.90 70.00 68.08 3,403,656
Nov 12, 2023 70.70 70.80 70.40 70.70 68.76 1,632,012
Nov 9, 2023 70.90 71.30 70.20 70.80 68.86 2,897,733
Nov 8, 2023 70.30 71.20 69.90 71.00 69.05 3,522,852
Nov 7, 2023 70.40 70.80 70.10 70.60 68.66 2,851,407
Nov 6, 2023 69.70 70.40 68.90 70.40 68.47 4,715,299
Nov 5, 2023 71.00 71.20 69.60 70.00 68.08 4,668,425
Nov 2, 2023 69.90 72.40 69.60 70.00 68.08 8,083,318
Nov 1, 2023 67.10 70.70 66.20 69.90 67.98 7,818,559
Oct 31, 2023 65.40 67.20 65.20 67.10 65.26 5,237,076
Oct 30, 2023 65.00 66.00 65.00 65.10 63.31 3,557,312
Oct 29, 2023 64.20 65.00 63.80 64.90 63.12 2,591,303
Oct 26, 2023 64.80 65.50 63.90 64.20 62.44 4,988,285
Oct 25, 2023 65.10 65.30 64.40 65.20 63.41 4,074,421
Oct 24, 2023 63.60 65.50 63.50 64.90 63.12 5,082,631
Oct 23, 2023 64.00 64.80 63.10 63.50 61.76 5,913,723
Oct 22, 2023 65.40 65.40 64.00 64.00 62.24 3,930,697

Related Tickers