Arab National Bank (TADAWUL:1080)
Saudi Arabia
· Delayed Price · Currency is SAR 20.70
-0.30 (-1.43%)
At close: Mar 9, 2026
Arab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.82 | 20.93 | 20.60 | 20.70 | 20.70 | -1.43% | 1,276,201 |
| Mar 8, 2026 | 20.56 | 21.00 | 20.50 | 21.00 | 21.00 | 1.99% | 1,038,575 |
| Mar 5, 2026 | 20.20 | 20.65 | 20.20 | 20.59 | 20.59 | 1.93% | 1,184,341 |
| Mar 4, 2026 | 20.00 | 20.42 | 19.91 | 20.20 | 20.20 | 1.15% | 1,844,094 |
| Mar 3, 2026 | 19.99 | 20.03 | 19.85 | 19.97 | 19.97 | -0.60% | 2,983,457 |
| Mar 2, 2026 | 20.00 | 20.15 | 19.77 | 20.09 | 20.09 | 0.60% | 2,806,872 |
| Mar 1, 2026 | 19.80 | 20.14 | 19.60 | 19.97 | 19.97 | -3.06% | 2,294,468 |
| Feb 26, 2026 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | 0.24% | 2,527,506 |
| Feb 25, 2026 | 20.72 | 20.83 | 20.50 | 20.55 | 20.55 | -1.06% | 2,951,650 |
| Feb 24, 2026 | 20.83 | 20.98 | 20.67 | 20.77 | 20.77 | -1.00% | 1,270,569 |
| Feb 23, 2026 | 20.72 | 21.00 | 20.69 | 20.98 | 20.98 | 1.35% | 1,406,559 |
| Feb 19, 2026 | 20.98 | 21.00 | 20.68 | 20.70 | 20.70 | -1.43% | 2,369,378 |
| Feb 18, 2026 | 21.00 | 21.11 | 20.82 | 21.00 | 21.00 | 0.05% | 926,446 |
| Feb 17, 2026 | 21.00 | 21.03 | 20.80 | 20.99 | 20.99 | -0.05% | 2,021,650 |
| Feb 16, 2026 | 20.95 | 21.05 | 20.76 | 21.00 | 21.00 | 0.77% | 2,026,527 |
| Feb 15, 2026 | 20.96 | 20.96 | 20.74 | 20.84 | 20.84 | 0.39% | 615,603 |
| Feb 12, 2026 | 20.61 | 20.79 | 20.40 | 20.76 | 20.76 | 0.39% | 6,640,839 |
| Feb 11, 2026 | 21.10 | 21.26 | 20.56 | 20.68 | 20.68 | -1.52% | 2,845,275 |
| Feb 10, 2026 | 21.02 | 21.10 | 20.78 | 21.00 | 21.00 | -0.66% | 2,214,047 |
| Feb 9, 2026 | 21.55 | 21.76 | 20.95 | 21.14 | 21.14 | -2.13% | 2,604,687 |
| Feb 8, 2026 | 21.70 | 21.92 | 21.60 | 21.60 | 21.60 | 0.47% | 813,163 |
| Feb 5, 2026 | 22.22 | 22.24 | 21.50 | 21.50 | 21.50 | -4.23% | 1,691,844 |
| Feb 4, 2026 | 22.51 | 22.83 | 22.44 | 22.45 | 21.80 | -0.27% | 1,742,608 |
| Feb 3, 2026 | 22.89 | 22.89 | 22.51 | 22.51 | 21.86 | -0.13% | 1,257,637 |
| Feb 2, 2026 | 22.26 | 22.54 | 21.93 | 22.54 | 21.89 | 0.63% | 1,808,783 |
| Feb 1, 2026 | 22.55 | 22.78 | 21.84 | 22.40 | 21.75 | -1.75% | 2,483,389 |
| Jan 29, 2026 | 22.80 | 22.94 | 22.70 | 22.80 | 22.14 | -0.78% | 1,794,148 |
| Jan 28, 2026 | 22.90 | 23.24 | 22.82 | 22.98 | 22.32 | 0.44% | 1,481,416 |
| Jan 27, 2026 | 22.53 | 22.93 | 22.53 | 22.88 | 22.22 | 1.51% | 1,206,853 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.25 | 22.54 | 21.89 | -2.00% | 1,775,497 |
| Jan 25, 2026 | 22.59 | 23.20 | 22.45 | 23.00 | 22.34 | 3.14% | 1,086,157 |
| Jan 22, 2026 | 21.64 | 22.34 | 21.64 | 22.30 | 21.66 | 3.38% | 1,548,884 |
| Jan 21, 2026 | 21.64 | 21.64 | 21.48 | 21.57 | 20.95 | -0.37% | 701,453 |
| Jan 20, 2026 | 21.55 | 21.65 | 21.35 | 21.65 | 21.03 | 0.46% | 745,831 |
| Jan 19, 2026 | 21.50 | 21.55 | 21.34 | 21.55 | 20.93 | 0.14% | 461,749 |
| Jan 18, 2026 | 21.50 | 21.57 | 21.37 | 21.52 | 20.90 | 0.51% | 466,001 |
| Jan 15, 2026 | 21.60 | 21.71 | 21.20 | 21.41 | 20.79 | -0.88% | 1,174,830 |
| Jan 14, 2026 | 21.50 | 22.21 | 21.40 | 21.60 | 20.98 | 0.75% | 1,877,454 |
| Jan 13, 2026 | 21.34 | 21.56 | 21.31 | 21.44 | 20.82 | 1.08% | 1,930,403 |
| Jan 12, 2026 | 21.33 | 21.51 | 21.21 | 21.21 | 20.60 | 0.05% | 966,427 |
| Jan 11, 2026 | 21.47 | 21.59 | 21.20 | 21.20 | 20.59 | -0.70% | 306,244 |
| Jan 8, 2026 | 20.78 | 21.47 | 20.63 | 21.35 | 20.73 | 2.64% | 1,187,304 |
| Jan 7, 2026 | 21.15 | 21.19 | 20.58 | 20.80 | 20.20 | - | 2,190,266 |
| Jan 6, 2026 | 21.12 | 21.18 | 20.73 | 20.80 | 20.20 | -2.12% | 1,391,237 |
| Jan 5, 2026 | 21.34 | 21.57 | 20.98 | 21.25 | 20.64 | -0.14% | 1,776,117 |
| Jan 4, 2026 | 21.65 | 21.65 | 21.25 | 21.28 | 20.67 | -1.44% | 271,365 |
| Jan 1, 2026 | 21.50 | 21.64 | 21.50 | 21.59 | 20.97 | -0.14% | 150,621 |
| Dec 31, 2025 | 21.50 | 21.62 | 21.33 | 21.62 | 21.00 | 0.56% | 569,654 |
| Dec 30, 2025 | 21.39 | 21.53 | 21.23 | 21.50 | 20.88 | 0.89% | 359,779 |
| Dec 29, 2025 | 21.20 | 21.37 | 21.16 | 21.31 | 20.70 | 0.47% | 437,821 |
| Dec 28, 2025 | 21.38 | 21.38 | 21.21 | 21.21 | 20.60 | -0.80% | 172,434 |
| Dec 25, 2025 | 21.50 | 21.50 | 21.30 | 21.38 | 20.76 | -0.56% | 101,769 |
| Dec 24, 2025 | 21.58 | 21.62 | 21.42 | 21.50 | 20.88 | -0.37% | 335,652 |
| Dec 23, 2025 | 21.52 | 21.62 | 21.45 | 21.58 | 20.96 | -0.32% | 1,482,154 |
| Dec 22, 2025 | 21.34 | 21.65 | 21.26 | 21.65 | 21.03 | 1.88% | 781,929 |
| Dec 21, 2025 | 21.30 | 21.55 | 21.25 | 21.25 | 20.64 | 0.33% | 259,390 |
| Dec 18, 2025 | 21.25 | 21.35 | 21.15 | 21.18 | 20.57 | -0.24% | 2,624,547 |
| Dec 17, 2025 | 21.33 | 21.43 | 21.06 | 21.23 | 20.62 | -0.47% | 2,023,170 |
| Dec 16, 2025 | 21.60 | 21.73 | 21.28 | 21.33 | 20.72 | -1.25% | 1,434,154 |
| Dec 15, 2025 | 21.90 | 21.90 | 21.50 | 21.60 | 20.98 | -0.92% | 1,720,606 |
| Dec 14, 2025 | 22.60 | 22.60 | 21.60 | 21.80 | 21.17 | -3.54% | 911,136 |
| Dec 11, 2025 | 22.50 | 22.71 | 22.37 | 22.60 | 21.95 | 0.85% | 641,748 |
| Dec 10, 2025 | 22.58 | 22.63 | 22.33 | 22.41 | 21.76 | -0.84% | 1,833,474 |
| Dec 9, 2025 | 22.34 | 22.81 | 22.34 | 22.60 | 21.95 | 0.76% | 959,574 |
| Dec 8, 2025 | 22.37 | 22.52 | 22.06 | 22.43 | 21.78 | -0.04% | 953,609 |
| Dec 7, 2025 | 22.00 | 22.44 | 22.00 | 22.44 | 21.79 | 1.81% | 483,313 |
| Dec 4, 2025 | 22.35 | 22.35 | 21.88 | 22.04 | 21.40 | -0.59% | 1,066,595 |
| Dec 3, 2025 | 22.05 | 22.17 | 21.82 | 22.17 | 21.53 | 0.77% | 621,309 |
| Dec 2, 2025 | 21.87 | 22.10 | 21.76 | 22.00 | 21.37 | 0.64% | 716,412 |
| Dec 1, 2025 | 22.07 | 22.11 | 21.65 | 21.86 | 21.23 | -1.71% | 1,500,477 |
| Nov 30, 2025 | 22.35 | 22.35 | 21.91 | 22.24 | 21.60 | 0.27% | 178,204 |
| Nov 27, 2025 | 22.10 | 22.49 | 22.08 | 22.18 | 21.54 | 0.23% | 1,397,039 |
| Nov 26, 2025 | 21.90 | 22.14 | 21.74 | 22.13 | 21.49 | 0.87% | 991,936 |
| Nov 25, 2025 | 22.20 | 22.45 | 21.94 | 21.94 | 21.31 | -2.49% | 762,748 |
| Nov 24, 2025 | 22.44 | 22.50 | 22.18 | 22.50 | 21.85 | 0.13% | 1,794,735 |
| Nov 23, 2025 | 22.27 | 22.80 | 22.20 | 22.47 | 21.82 | 1.13% | 312,875 |
| Nov 20, 2025 | 22.14 | 22.25 | 22.03 | 22.22 | 21.58 | 0.45% | 833,191 |
| Nov 19, 2025 | 22.36 | 22.53 | 22.12 | 22.12 | 21.48 | -1.56% | 884,551 |
| Nov 18, 2025 | 22.05 | 22.48 | 22.05 | 22.47 | 21.82 | 1.35% | 753,740 |
| Nov 17, 2025 | 22.36 | 22.43 | 22.17 | 22.17 | 21.53 | -1.16% | 647,113 |
| Nov 16, 2025 | 22.30 | 22.67 | 22.30 | 22.43 | 21.78 | 0.09% | 207,473 |
| Nov 13, 2025 | 22.60 | 22.73 | 22.41 | 22.41 | 21.76 | -1.28% | 985,967 |
| Nov 12, 2025 | 22.81 | 22.95 | 22.69 | 22.70 | 22.05 | -0.57% | 778,963 |
| Nov 11, 2025 | 22.90 | 23.05 | 22.70 | 22.83 | 22.17 | -0.31% | 1,087,237 |
| Nov 10, 2025 | 23.28 | 23.41 | 22.89 | 22.90 | 22.24 | -1.76% | 1,340,115 |
| Nov 9, 2025 | 23.32 | 23.52 | 23.24 | 23.31 | 22.64 | -0.38% | 170,029 |
| Nov 6, 2025 | 23.65 | 23.65 | 23.22 | 23.40 | 22.73 | -0.38% | 1,298,765 |
| Nov 5, 2025 | 24.08 | 24.08 | 23.44 | 23.49 | 22.81 | -2.61% | 1,492,280 |
| Nov 4, 2025 | 24.42 | 24.62 | 24.08 | 24.12 | 23.43 | -1.15% | 1,421,814 |
| Nov 3, 2025 | 24.18 | 24.40 | 24.02 | 24.40 | 23.70 | 1.62% | 3,921,784 |
| Nov 2, 2025 | 24.18 | 24.18 | 24.00 | 24.01 | 23.32 | -0.95% | 316,701 |
| Oct 30, 2025 | 24.45 | 24.60 | 24.18 | 24.24 | 23.54 | -1.94% | 1,584,666 |
| Oct 29, 2025 | 24.46 | 24.72 | 24.36 | 24.72 | 24.01 | 1.02% | 1,106,283 |
| Oct 28, 2025 | 24.31 | 24.60 | 24.27 | 24.47 | 23.76 | 0.95% | 869,274 |
| Oct 27, 2025 | 24.22 | 24.52 | 24.03 | 24.24 | 23.54 | 0.17% | 893,621 |
| Oct 26, 2025 | 23.95 | 24.24 | 23.95 | 24.20 | 23.50 | 1.09% | 629,982 |
| Oct 23, 2025 | 24.02 | 24.21 | 23.85 | 23.94 | 23.25 | -0.62% | 1,809,274 |
| Oct 22, 2025 | 25.00 | 25.00 | 23.95 | 24.09 | 23.40 | -4.48% | 2,390,986 |
| Oct 21, 2025 | 25.86 | 25.86 | 25.14 | 25.22 | 24.49 | -2.85% | 1,185,493 |
| Oct 20, 2025 | 25.54 | 25.96 | 25.38 | 25.96 | 25.21 | 1.88% | 1,423,644 |