The Saudi Investment Bank (TADAWUL:1030)
Saudi Arabia
· Delayed Price · Currency is SAR 12.65
-0.30 (-2.32%)
Mar 9, 2026, 3:11 PM AST
The Saudi Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.05 | 13.05 | 12.65 | 12.65 | 12.65 | -2.32% | 866,670 |
| Mar 8, 2026 | 12.70 | 13.05 | 12.70 | 12.95 | 12.95 | 1.89% | 344,760 |
| Mar 5, 2026 | 12.61 | 12.81 | 12.61 | 12.71 | 12.71 | 0.79% | 445,281 |
| Mar 4, 2026 | 12.58 | 12.80 | 12.50 | 12.61 | 12.61 | 0.24% | 584,733 |
| Mar 3, 2026 | 12.44 | 12.58 | 12.35 | 12.58 | 12.58 | 1.13% | 1,195,525 |
| Mar 2, 2026 | 12.70 | 12.80 | 12.26 | 12.44 | 12.44 | -2.05% | 1,248,140 |
| Mar 1, 2026 | 12.95 | 13.24 | 12.70 | 12.70 | 12.70 | -5.93% | 858,110 |
| Feb 26, 2026 | 13.20 | 13.50 | 13.11 | 13.50 | 13.50 | 2.27% | 2,228,175 |
| Feb 25, 2026 | 13.37 | 13.43 | 13.08 | 13.20 | 13.20 | -1.79% | 1,187,492 |
| Feb 24, 2026 | 13.60 | 13.61 | 13.31 | 13.44 | 13.44 | -1.32% | 657,035 |
| Feb 23, 2026 | 13.63 | 13.85 | 13.56 | 13.62 | 13.62 | -0.66% | 619,983 |
| Feb 19, 2026 | 13.93 | 13.93 | 13.63 | 13.71 | 13.71 | -1.58% | 868,870 |
| Feb 18, 2026 | 13.73 | 13.93 | 13.71 | 13.93 | 13.93 | 1.16% | 661,722 |
| Feb 17, 2026 | 13.69 | 13.82 | 13.60 | 13.77 | 13.77 | 0.15% | 580,507 |
| Feb 16, 2026 | 13.56 | 13.88 | 13.56 | 13.75 | 13.75 | 1.40% | 738,013 |
| Feb 15, 2026 | 13.99 | 13.99 | 13.29 | 13.56 | 13.56 | -3.21% | 1,274,868 |
| Feb 12, 2026 | 14.00 | 14.04 | 13.97 | 14.01 | 14.01 | 0.07% | 817,771 |
| Feb 11, 2026 | 14.13 | 14.25 | 13.92 | 14.00 | 14.00 | -0.92% | 661,863 |
| Feb 10, 2026 | 14.02 | 14.20 | 14.01 | 14.13 | 14.13 | 1.15% | 469,086 |
| Feb 9, 2026 | 14.08 | 14.11 | 13.90 | 13.97 | 13.97 | -0.29% | 598,536 |
| Feb 8, 2026 | 14.30 | 14.38 | 14.00 | 14.01 | 14.01 | -1.62% | 414,689 |
| Feb 5, 2026 | 14.30 | 14.38 | 14.16 | 14.24 | 14.24 | -0.70% | 1,049,780 |
| Feb 4, 2026 | 14.21 | 14.43 | 14.21 | 14.34 | 14.34 | -0.21% | 770,988 |
| Feb 3, 2026 | 14.15 | 14.37 | 14.10 | 14.37 | 14.37 | 1.77% | 622,353 |
| Feb 2, 2026 | 13.88 | 14.12 | 13.73 | 14.12 | 14.12 | 0.86% | 902,426 |
| Feb 1, 2026 | 14.10 | 14.12 | 13.73 | 14.00 | 14.00 | - | 496,486 |
| Jan 29, 2026 | 13.92 | 14.14 | 13.84 | 14.00 | 14.00 | 0.65% | 836,194 |
| Jan 28, 2026 | 13.86 | 14.00 | 13.70 | 13.91 | 13.91 | 0.36% | 907,394 |
| Jan 27, 2026 | 13.65 | 13.86 | 13.65 | 13.86 | 13.86 | 0.87% | 641,143 |
| Jan 26, 2026 | 13.72 | 13.74 | 13.60 | 13.74 | 13.74 | 0.22% | 382,221 |
| Jan 25, 2026 | 13.60 | 13.80 | 13.60 | 13.71 | 13.71 | 0.88% | 162,982 |
| Jan 22, 2026 | 13.41 | 13.59 | 13.38 | 13.59 | 13.59 | 1.57% | 585,235 |
| Jan 21, 2026 | 13.43 | 13.44 | 13.36 | 13.38 | 13.38 | - | 290,229 |
| Jan 20, 2026 | 13.46 | 13.47 | 13.38 | 13.38 | 13.38 | -0.67% | 349,324 |
| Jan 19, 2026 | 13.46 | 13.47 | 13.38 | 13.47 | 13.47 | 0.15% | 235,846 |
| Jan 18, 2026 | 13.40 | 13.46 | 13.33 | 13.45 | 13.45 | 0.98% | 144,936 |
| Jan 15, 2026 | 13.38 | 13.38 | 13.18 | 13.32 | 13.32 | -0.45% | 357,053 |
| Jan 14, 2026 | 13.26 | 13.49 | 13.25 | 13.38 | 13.38 | 0.45% | 711,057 |
| Jan 13, 2026 | 13.28 | 13.39 | 13.26 | 13.32 | 13.32 | 0.60% | 568,993 |
| Jan 12, 2026 | 13.22 | 13.29 | 13.19 | 13.24 | 13.24 | 0.23% | 408,588 |
| Jan 11, 2026 | 13.14 | 13.22 | 13.13 | 13.21 | 13.21 | 1.07% | 120,646 |
| Jan 8, 2026 | 13.12 | 13.19 | 13.00 | 13.07 | 13.07 | -0.31% | 250,080 |
| Jan 7, 2026 | 13.07 | 13.18 | 12.99 | 13.11 | 13.11 | 1.63% | 445,280 |
| Jan 6, 2026 | 13.05 | 13.11 | 12.90 | 12.90 | 12.90 | -1.60% | 452,754 |
| Jan 5, 2026 | 13.04 | 13.14 | 13.04 | 13.11 | 13.11 | 0.77% | 285,871 |
| Jan 4, 2026 | 13.24 | 13.24 | 13.00 | 13.01 | 13.01 | -1.44% | 76,564 |
| Jan 1, 2026 | 13.13 | 13.22 | 13.13 | 13.20 | 13.20 | 0.53% | 98,284 |
| Dec 31, 2025 | 13.10 | 13.15 | 13.08 | 13.13 | 13.13 | 0.23% | 156,093 |
| Dec 30, 2025 | 13.10 | 13.27 | 13.00 | 13.10 | 13.10 | -0.46% | 326,600 |
| Dec 29, 2025 | 13.01 | 13.16 | 12.98 | 13.16 | 13.16 | 1.23% | 262,154 |
| Dec 28, 2025 | 13.02 | 13.04 | 12.94 | 13.00 | 13.00 | -0.15% | 179,429 |
| Dec 25, 2025 | 13.00 | 13.06 | 12.94 | 13.02 | 13.02 | 0.08% | 74,981 |
| Dec 24, 2025 | 13.06 | 13.08 | 12.99 | 13.01 | 13.01 | -0.31% | 213,025 |
| Dec 23, 2025 | 12.92 | 13.05 | 12.92 | 13.05 | 13.05 | 0.62% | 232,322 |
| Dec 22, 2025 | 12.97 | 12.97 | 12.84 | 12.97 | 12.97 | 0.08% | 411,725 |
| Dec 21, 2025 | 12.84 | 13.04 | 12.84 | 12.96 | 12.96 | 1.25% | 194,173 |
| Dec 18, 2025 | 12.83 | 12.94 | 12.79 | 12.80 | 12.80 | -0.39% | 1,454,459 |
| Dec 17, 2025 | 13.02 | 13.07 | 12.72 | 12.85 | 12.85 | -1.31% | 884,202 |
| Dec 16, 2025 | 13.14 | 13.20 | 13.00 | 13.02 | 13.02 | -1.36% | 290,214 |
| Dec 15, 2025 | 13.38 | 13.38 | 13.12 | 13.20 | 13.20 | -1.35% | 646,488 |
| Dec 14, 2025 | 13.30 | 13.45 | 13.22 | 13.38 | 13.38 | 0.83% | 324,940 |
| Dec 11, 2025 | 13.20 | 13.29 | 13.17 | 13.27 | 13.27 | 0.53% | 219,434 |
| Dec 10, 2025 | 13.25 | 13.31 | 13.19 | 13.20 | 13.20 | -0.38% | 281,296 |
| Dec 9, 2025 | 13.11 | 13.25 | 13.11 | 13.25 | 13.25 | 1.07% | 327,339 |
| Dec 8, 2025 | 13.13 | 13.22 | 13.11 | 13.11 | 13.11 | -0.15% | 209,488 |
| Dec 7, 2025 | 13.14 | 13.19 | 13.05 | 13.13 | 13.13 | 0.46% | 143,716 |
| Dec 4, 2025 | 12.96 | 13.14 | 12.96 | 13.07 | 13.07 | 0.77% | 200,171 |
| Dec 3, 2025 | 13.00 | 13.02 | 12.91 | 12.97 | 12.97 | -0.23% | 516,074 |
| Dec 2, 2025 | 13.06 | 13.12 | 12.99 | 13.00 | 13.00 | -0.15% | 333,181 |
| Dec 1, 2025 | 13.16 | 13.20 | 12.94 | 13.02 | 13.02 | -1.06% | 450,657 |
| Nov 30, 2025 | 12.96 | 13.20 | 12.96 | 13.16 | 13.16 | 1.54% | 216,883 |
| Nov 27, 2025 | 12.93 | 13.13 | 12.93 | 12.96 | 12.96 | - | 360,641 |
| Nov 26, 2025 | 12.90 | 13.01 | 12.85 | 12.96 | 12.96 | 0.31% | 369,580 |
| Nov 25, 2025 | 13.06 | 13.15 | 12.92 | 12.92 | 12.92 | -1.07% | 490,250 |
| Nov 24, 2025 | 12.98 | 13.06 | 12.91 | 13.06 | 13.06 | 0.54% | 1,723,760 |
| Nov 23, 2025 | 13.03 | 13.10 | 12.96 | 12.99 | 12.99 | -0.31% | 71,953 |
| Nov 20, 2025 | 12.99 | 13.14 | 12.98 | 13.03 | 13.03 | 0.31% | 528,817 |
| Nov 19, 2025 | 12.91 | 13.05 | 12.90 | 12.99 | 12.99 | 0.31% | 697,904 |
| Nov 18, 2025 | 12.88 | 12.99 | 12.88 | 12.95 | 12.95 | 0.31% | 330,275 |
| Nov 17, 2025 | 12.95 | 12.97 | 12.88 | 12.91 | 12.91 | -0.54% | 425,895 |
| Nov 16, 2025 | 13.02 | 13.03 | 12.96 | 12.98 | 12.98 | -0.31% | 149,824 |
| Nov 13, 2025 | 13.05 | 13.13 | 13.02 | 13.02 | 13.02 | -0.08% | 305,471 |
| Nov 12, 2025 | 13.25 | 13.32 | 13.03 | 13.03 | 13.03 | -1.66% | 637,968 |
| Nov 11, 2025 | 13.19 | 13.32 | 13.19 | 13.25 | 13.25 | 0.45% | 379,602 |
| Nov 10, 2025 | 13.43 | 13.49 | 13.19 | 13.19 | 13.19 | -2.37% | 990,405 |
| Nov 9, 2025 | 13.37 | 13.55 | 13.31 | 13.51 | 13.51 | 1.58% | 198,308 |
| Nov 6, 2025 | 13.15 | 13.41 | 13.15 | 13.30 | 13.30 | 1.22% | 348,569 |
| Nov 5, 2025 | 13.52 | 13.53 | 13.14 | 13.14 | 13.14 | -2.88% | 576,341 |
| Nov 4, 2025 | 13.61 | 13.66 | 13.52 | 13.53 | 13.53 | -0.59% | 379,687 |
| Nov 3, 2025 | 13.70 | 13.88 | 13.61 | 13.61 | 13.61 | -0.66% | 643,429 |
| Nov 2, 2025 | 13.75 | 13.83 | 13.70 | 13.70 | 13.70 | -0.36% | 216,490 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.79% | 1,036,095 |
| Oct 29, 2025 | 13.84 | 14.00 | 13.84 | 14.00 | 14.00 | 1.23% | 291,643 |
| Oct 28, 2025 | 13.82 | 13.91 | 13.78 | 13.83 | 13.83 | 0.58% | 288,482 |
| Oct 27, 2025 | 13.83 | 13.88 | 13.70 | 13.75 | 13.75 | -0.51% | 273,471 |
| Oct 26, 2025 | 13.81 | 13.92 | 13.78 | 13.82 | 13.82 | 0.44% | 47,625 |
| Oct 23, 2025 | 13.77 | 13.84 | 13.72 | 13.76 | 13.76 | 0.66% | 478,530 |
| Oct 22, 2025 | 13.90 | 13.90 | 13.64 | 13.67 | 13.67 | -1.94% | 646,428 |
| Oct 21, 2025 | 14.04 | 14.04 | 13.91 | 13.94 | 13.94 | -0.71% | 197,468 |
| Oct 20, 2025 | 14.04 | 14.10 | 13.98 | 14.04 | 14.04 | 0.14% | 398,552 |