Arab National Bank (TADAWUL:1080)
Saudi Arabia
· Delayed Price · Currency is SAR 22.04
-0.13 (-0.59%)
At close: Dec 4, 2025
Arab National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.35 | 22.35 | 21.88 | 22.04 | 22.04 | -0.59% | 1,066,595 |
| Dec 3, 2025 | 22.05 | 22.17 | 21.82 | 22.17 | 22.17 | 0.77% | 621,309 |
| Dec 2, 2025 | 21.87 | 22.10 | 21.76 | 22.00 | 22.00 | 0.64% | 716,412 |
| Dec 1, 2025 | 22.07 | 22.11 | 21.65 | 21.86 | 21.86 | -1.71% | 1,500,477 |
| Nov 30, 2025 | 22.35 | 22.35 | 21.91 | 22.24 | 22.24 | 0.27% | 178,204 |
| Nov 27, 2025 | 22.10 | 22.49 | 22.08 | 22.18 | 22.18 | 0.23% | 1,397,039 |
| Nov 26, 2025 | 21.90 | 22.14 | 21.74 | 22.13 | 22.13 | 0.87% | 991,936 |
| Nov 25, 2025 | 22.20 | 22.45 | 21.94 | 21.94 | 21.94 | -2.49% | 762,748 |
| Nov 24, 2025 | 22.44 | 22.50 | 22.18 | 22.50 | 22.50 | 0.13% | 1,794,735 |
| Nov 23, 2025 | 22.27 | 22.80 | 22.20 | 22.47 | 22.47 | 1.13% | 312,875 |
| Nov 20, 2025 | 22.14 | 22.25 | 22.03 | 22.22 | 22.22 | 0.45% | 833,191 |
| Nov 19, 2025 | 22.36 | 22.53 | 22.12 | 22.12 | 22.12 | -1.56% | 884,551 |
| Nov 18, 2025 | 22.05 | 22.48 | 22.05 | 22.47 | 22.47 | 1.35% | 753,740 |
| Nov 17, 2025 | 22.36 | 22.43 | 22.17 | 22.17 | 22.17 | -1.16% | 647,113 |
| Nov 16, 2025 | 22.30 | 22.67 | 22.30 | 22.43 | 22.43 | 0.09% | 207,473 |
| Nov 13, 2025 | 22.60 | 22.73 | 22.41 | 22.41 | 22.41 | -1.28% | 985,967 |
| Nov 12, 2025 | 22.81 | 22.95 | 22.69 | 22.70 | 22.70 | -0.57% | 778,963 |
| Nov 11, 2025 | 22.90 | 23.05 | 22.70 | 22.83 | 22.83 | -0.31% | 1,087,237 |
| Nov 10, 2025 | 23.28 | 23.41 | 22.89 | 22.90 | 22.90 | -1.76% | 1,340,115 |
| Nov 9, 2025 | 23.32 | 23.52 | 23.24 | 23.31 | 23.31 | -0.38% | 170,029 |
| Nov 6, 2025 | 23.65 | 23.65 | 23.22 | 23.40 | 23.40 | -0.38% | 1,298,765 |
| Nov 5, 2025 | 24.08 | 24.08 | 23.44 | 23.49 | 23.49 | -2.61% | 1,492,280 |
| Nov 4, 2025 | 24.42 | 24.62 | 24.08 | 24.12 | 24.12 | -1.15% | 1,421,814 |
| Nov 3, 2025 | 24.18 | 24.40 | 24.02 | 24.40 | 24.40 | 1.62% | 3,921,784 |
| Nov 2, 2025 | 24.18 | 24.18 | 24.00 | 24.01 | 24.01 | -0.95% | 316,701 |
| Oct 30, 2025 | 24.45 | 24.60 | 24.18 | 24.24 | 24.24 | -1.94% | 1,584,666 |
| Oct 29, 2025 | 24.46 | 24.72 | 24.36 | 24.72 | 24.72 | 1.02% | 1,106,283 |
| Oct 28, 2025 | 24.31 | 24.60 | 24.27 | 24.47 | 24.47 | 0.95% | 869,274 |
| Oct 27, 2025 | 24.22 | 24.52 | 24.03 | 24.24 | 24.24 | 0.17% | 893,621 |
| Oct 26, 2025 | 23.95 | 24.24 | 23.95 | 24.20 | 24.20 | 1.09% | 629,982 |
| Oct 23, 2025 | 24.02 | 24.21 | 23.85 | 23.94 | 23.94 | -0.62% | 1,809,274 |
| Oct 22, 2025 | 25.00 | 25.00 | 23.95 | 24.09 | 24.09 | -4.48% | 2,390,986 |
| Oct 21, 2025 | 25.86 | 25.86 | 25.14 | 25.22 | 25.22 | -2.85% | 1,185,493 |
| Oct 20, 2025 | 25.54 | 25.96 | 25.38 | 25.96 | 25.96 | 1.88% | 1,423,644 |
| Oct 19, 2025 | 25.50 | 25.64 | 25.40 | 25.48 | 25.48 | 0.63% | 2,351,859 |
| Oct 16, 2025 | 25.50 | 25.78 | 25.24 | 25.32 | 25.32 | -0.63% | 1,345,303 |
| Oct 15, 2025 | 25.68 | 25.90 | 25.48 | 25.48 | 25.48 | -0.93% | 1,180,510 |
| Oct 14, 2025 | 25.42 | 25.84 | 25.34 | 25.72 | 25.72 | 0.94% | 1,303,966 |
| Oct 13, 2025 | 25.50 | 25.74 | 25.34 | 25.48 | 25.48 | -0.93% | 2,049,186 |
| Oct 12, 2025 | 25.28 | 25.88 | 25.04 | 25.72 | 25.72 | 1.66% | 1,466,189 |
| Oct 9, 2025 | 25.40 | 25.70 | 25.30 | 25.30 | 25.30 | -0.55% | 1,589,065 |
| Oct 8, 2025 | 25.30 | 25.58 | 25.28 | 25.44 | 25.44 | 0.55% | 1,186,248 |
| Oct 7, 2025 | 25.48 | 25.68 | 25.06 | 25.30 | 25.30 | 0.40% | 1,083,551 |
| Oct 6, 2025 | 25.82 | 26.06 | 25.20 | 25.20 | 25.20 | -2.40% | 2,954,511 |
| Oct 5, 2025 | 25.22 | 26.26 | 25.22 | 25.82 | 25.82 | 2.38% | 2,584,131 |
| Oct 2, 2025 | 25.20 | 25.50 | 24.92 | 25.22 | 25.22 | 0.48% | 2,421,246 |
| Oct 1, 2025 | 24.94 | 25.42 | 24.87 | 25.10 | 25.10 | 1.58% | 1,292,924 |
| Sep 30, 2025 | 24.98 | 25.18 | 24.42 | 24.71 | 24.71 | 0.45% | 2,595,186 |
| Sep 29, 2025 | 24.29 | 24.80 | 24.13 | 24.60 | 24.60 | 1.86% | 2,906,291 |
| Sep 28, 2025 | 24.02 | 24.45 | 23.91 | 24.15 | 24.15 | 0.71% | 926,546 |
| Sep 25, 2025 | 24.53 | 24.59 | 23.45 | 23.98 | 23.98 | -1.56% | 4,113,057 |
| Sep 24, 2025 | 25.82 | 25.82 | 24.12 | 24.36 | 24.36 | 3.66% | 5,694,533 |
| Sep 22, 2025 | 22.40 | 23.50 | 22.28 | 23.50 | 23.50 | 4.91% | 2,862,364 |
| Sep 21, 2025 | 22.20 | 22.46 | 22.05 | 22.40 | 22.40 | 0.90% | 478,273 |
| Sep 18, 2025 | 22.00 | 22.21 | 21.98 | 22.20 | 22.20 | 0.91% | 2,751,181 |
| Sep 17, 2025 | 21.85 | 22.02 | 21.80 | 22.00 | 22.00 | 0.69% | 984,325 |
| Sep 16, 2025 | 21.80 | 21.99 | 21.67 | 21.85 | 21.85 | -0.14% | 1,173,535 |
| Sep 15, 2025 | 22.09 | 22.09 | 21.62 | 21.88 | 21.88 | -1.44% | 2,317,505 |
| Sep 14, 2025 | 21.90 | 22.20 | 21.83 | 22.20 | 22.20 | 0.36% | 507,552 |
| Sep 11, 2025 | 22.10 | 22.12 | 21.84 | 22.12 | 22.12 | 0.36% | 948,931 |
| Sep 10, 2025 | 22.07 | 22.09 | 21.88 | 22.04 | 22.04 | -0.23% | 1,615,290 |
| Sep 9, 2025 | 22.31 | 22.34 | 21.91 | 22.09 | 22.09 | -0.54% | 1,348,512 |
| Sep 8, 2025 | 22.45 | 22.48 | 22.14 | 22.21 | 22.21 | -0.94% | 1,190,859 |
| Sep 7, 2025 | 22.37 | 22.47 | 22.26 | 22.42 | 22.42 | 0.31% | 263,605 |
| Sep 4, 2025 | 22.32 | 22.61 | 22.30 | 22.35 | 22.35 | 0.22% | 1,146,335 |
| Sep 3, 2025 | 22.80 | 22.86 | 22.20 | 22.30 | 22.30 | -2.75% | 3,119,774 |
| Sep 2, 2025 | 23.15 | 23.20 | 22.88 | 22.93 | 22.93 | -0.74% | 2,260,600 |
| Sep 1, 2025 | 24.17 | 24.17 | 22.94 | 23.10 | 23.10 | -4.58% | 4,009,693 |
| Aug 31, 2025 | 23.55 | 24.60 | 23.38 | 24.21 | 24.21 | 3.02% | 8,584,019 |
| Aug 28, 2025 | 22.50 | 23.70 | 22.31 | 23.50 | 23.50 | 4.31% | 7,191,887 |
| Aug 27, 2025 | 22.72 | 22.74 | 22.35 | 22.53 | 22.53 | -0.62% | 4,252,210 |
| Aug 26, 2025 | 22.29 | 22.76 | 22.25 | 22.67 | 22.67 | 1.43% | 6,399,262 |
| Aug 25, 2025 | 22.38 | 22.70 | 22.26 | 22.35 | 22.35 | -0.13% | 1,404,158 |
| Aug 24, 2025 | 22.14 | 22.40 | 22.09 | 22.38 | 22.38 | 1.18% | 915,681 |
| Aug 21, 2025 | 22.07 | 22.21 | 21.98 | 22.12 | 22.12 | -0.58% | 1,887,504 |
| Aug 20, 2025 | 21.74 | 22.26 | 21.74 | 22.25 | 22.25 | 2.35% | 2,326,495 |
| Aug 19, 2025 | 21.70 | 21.84 | 21.70 | 21.74 | 21.74 | 0.18% | 1,187,004 |
| Aug 18, 2025 | 21.77 | 21.82 | 21.51 | 21.70 | 21.70 | -0.05% | 864,002 |
| Aug 17, 2025 | 21.77 | 21.82 | 21.65 | 21.71 | 21.71 | 0.05% | 460,280 |
| Aug 14, 2025 | 21.57 | 21.83 | 21.46 | 21.70 | 21.70 | 0.65% | 1,428,923 |
| Aug 13, 2025 | 21.60 | 21.94 | 21.41 | 21.56 | 21.56 | -0.37% | 1,428,152 |
| Aug 12, 2025 | 21.61 | 21.73 | 21.41 | 21.64 | 21.64 | -0.14% | 1,361,430 |
| Aug 11, 2025 | 21.64 | 21.94 | 21.53 | 21.67 | 21.67 | -0.78% | 1,086,665 |
| Aug 10, 2025 | 21.78 | 21.85 | 21.56 | 21.84 | 21.84 | 0.83% | 475,019 |
| Aug 7, 2025 | 21.78 | 21.92 | 21.42 | 21.66 | 21.66 | -0.51% | 1,040,806 |
| Aug 6, 2025 | 21.60 | 21.80 | 21.32 | 21.77 | 21.77 | 1.73% | 996,193 |
| Aug 5, 2025 | 21.31 | 21.46 | 21.20 | 21.40 | 21.40 | 0.47% | 1,770,865 |
| Aug 4, 2025 | 21.50 | 21.59 | 21.19 | 21.30 | 21.30 | -1.34% | 1,541,989 |
| Aug 3, 2025 | 21.69 | 21.76 | 21.16 | 21.59 | 21.59 | -0.69% | 1,442,686 |
| Jul 31, 2025 | 21.40 | 21.83 | 21.29 | 21.74 | 21.74 | 1.59% | 1,276,164 |
| Jul 30, 2025 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 2.20% | 1,052,730 |
| Jul 29, 2025 | 21.01 | 21.01 | 20.58 | 20.94 | 20.94 | 0.10% | 1,411,917 |
| Jul 28, 2025 | 21.47 | 21.47 | 20.90 | 20.92 | 20.92 | -3.82% | 1,075,733 |
| Jul 27, 2025 | 21.60 | 21.76 | 21.58 | 21.75 | 21.10 | 0.79% | 478,791 |
| Jul 24, 2025 | 21.30 | 21.58 | 21.17 | 21.58 | 20.94 | 1.36% | 1,056,147 |
| Jul 23, 2025 | 20.76 | 21.38 | 20.74 | 21.29 | 20.65 | 2.80% | 4,252,786 |
| Jul 22, 2025 | 20.88 | 20.90 | 20.63 | 20.71 | 20.09 | -0.81% | 852,778 |
| Jul 21, 2025 | 20.95 | 21.02 | 20.73 | 20.88 | 20.26 | -0.05% | 900,509 |
| Jul 20, 2025 | 21.09 | 21.18 | 20.83 | 20.89 | 20.27 | -0.95% | 464,606 |
| Jul 17, 2025 | 21.15 | 21.22 | 21.09 | 21.09 | 20.46 | -0.28% | 817,226 |