Bank Albilad (TADAWUL:1140)
Saudi Arabia
· Delayed Price · Currency is SAR 26.00
+0.24 (0.93%)
Mar 10, 2026, 10:15 AM AST
Bank Albilad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.04 | 26.44 | 25.76 | 25.76 | 25.76 | -1.30% | 2,695,748 |
| Mar 8, 2026 | 26.00 | 26.30 | 25.90 | 26.10 | 26.10 | 0.46% | 1,890,072 |
| Mar 5, 2026 | 25.82 | 26.28 | 25.82 | 25.98 | 25.98 | 0.70% | 1,264,216 |
| Mar 4, 2026 | 25.40 | 26.00 | 25.36 | 25.80 | 25.80 | 1.57% | 3,298,480 |
| Mar 3, 2026 | 24.82 | 25.64 | 24.79 | 25.40 | 25.40 | 1.89% | 3,013,789 |
| Mar 2, 2026 | 25.20 | 25.40 | 24.54 | 24.93 | 24.93 | -1.07% | 2,960,110 |
| Mar 1, 2026 | 23.72 | 25.26 | 23.72 | 25.20 | 25.20 | -1.56% | 2,372,708 |
| Feb 26, 2026 | 25.80 | 25.80 | 25.46 | 25.60 | 25.60 | -1.01% | 1,809,608 |
| Feb 25, 2026 | 25.84 | 26.00 | 25.60 | 25.86 | 25.86 | -0.31% | 1,711,001 |
| Feb 24, 2026 | 25.80 | 26.08 | 25.50 | 25.94 | 25.94 | 0.15% | 2,471,654 |
| Feb 23, 2026 | 26.08 | 26.26 | 25.48 | 25.90 | 25.90 | -0.69% | 2,428,587 |
| Feb 19, 2026 | 26.88 | 26.88 | 25.94 | 26.08 | 26.08 | -2.61% | 2,671,307 |
| Feb 18, 2026 | 26.32 | 26.88 | 26.24 | 26.78 | 26.78 | 1.52% | 1,872,198 |
| Feb 17, 2026 | 26.80 | 26.82 | 26.24 | 26.38 | 26.38 | -2.01% | 1,713,034 |
| Feb 16, 2026 | 26.80 | 27.12 | 26.80 | 26.92 | 26.92 | -0.07% | 1,486,184 |
| Feb 15, 2026 | 27.26 | 27.40 | 26.78 | 26.94 | 26.94 | -1.17% | 1,308,052 |
| Feb 12, 2026 | 26.76 | 27.26 | 26.68 | 27.26 | 27.26 | 1.56% | 2,181,034 |
| Feb 11, 2026 | 27.08 | 27.18 | 26.68 | 26.84 | 26.84 | -1.11% | 1,797,172 |
| Feb 10, 2026 | 26.88 | 27.14 | 26.76 | 27.14 | 27.14 | 0.97% | 1,674,904 |
| Feb 9, 2026 | 26.98 | 27.34 | 26.74 | 26.88 | 26.88 | -0.37% | 1,699,803 |
| Feb 8, 2026 | 26.90 | 27.12 | 26.80 | 26.98 | 26.98 | 1.20% | 1,683,288 |
| Feb 5, 2026 | 26.62 | 27.12 | 26.38 | 26.66 | 26.66 | 0.83% | 6,052,914 |
| Feb 4, 2026 | 26.52 | 26.54 | 26.28 | 26.44 | 26.44 | -0.30% | 1,636,510 |
| Feb 3, 2026 | 26.48 | 26.64 | 26.32 | 26.52 | 26.52 | 0.08% | 2,152,609 |
| Feb 2, 2026 | 25.68 | 26.50 | 25.54 | 26.50 | 26.50 | 1.69% | 2,775,653 |
| Feb 1, 2026 | 26.58 | 26.62 | 25.70 | 26.06 | 26.06 | -1.96% | 2,647,375 |
| Jan 29, 2026 | 26.32 | 26.86 | 26.22 | 26.58 | 26.58 | 1.06% | 4,290,229 |
| Jan 28, 2026 | 26.34 | 26.62 | 26.16 | 26.30 | 26.30 | 0.77% | 3,756,169 |
| Jan 27, 2026 | 25.88 | 26.20 | 25.74 | 26.10 | 26.10 | 1.40% | 2,268,003 |
| Jan 26, 2026 | 26.00 | 26.02 | 25.58 | 25.74 | 25.74 | -1.00% | 2,276,353 |
| Jan 25, 2026 | 25.60 | 26.36 | 25.54 | 26.00 | 26.00 | 0.54% | 3,215,710 |
| Jan 22, 2026 | 24.67 | 25.86 | 24.65 | 25.86 | 25.86 | 4.70% | 3,940,488 |
| Jan 21, 2026 | 24.68 | 24.76 | 24.57 | 24.70 | 24.70 | -0.40% | 1,089,700 |
| Jan 20, 2026 | 24.68 | 24.85 | 24.62 | 24.80 | 24.80 | 0.40% | 1,491,171 |
| Jan 19, 2026 | 24.73 | 24.73 | 24.48 | 24.70 | 24.70 | 0.41% | 1,545,977 |
| Jan 18, 2026 | 24.44 | 24.67 | 24.43 | 24.60 | 24.60 | 1.36% | 1,330,310 |
| Jan 15, 2026 | 24.88 | 24.88 | 24.27 | 24.27 | 24.27 | -2.65% | 2,416,886 |
| Jan 14, 2026 | 24.90 | 25.12 | 24.43 | 24.93 | 24.93 | -0.08% | 5,673,267 |
| Jan 13, 2026 | 25.00 | 25.22 | 24.80 | 24.95 | 24.95 | -0.52% | 2,474,388 |
| Jan 12, 2026 | 24.56 | 25.08 | 24.38 | 25.08 | 25.08 | 1.95% | 5,069,038 |
| Jan 11, 2026 | 24.80 | 24.92 | 24.48 | 24.60 | 24.60 | -0.08% | 1,801,830 |
| Jan 8, 2026 | 24.60 | 24.96 | 24.32 | 24.62 | 24.62 | 0.41% | 2,418,225 |
| Jan 7, 2026 | 25.30 | 25.52 | 24.50 | 24.52 | 24.52 | 0.53% | 2,949,477 |
| Jan 6, 2026 | 24.32 | 24.39 | 24.11 | 24.39 | 24.39 | 0.45% | 1,186,571 |
| Jan 5, 2026 | 24.36 | 24.70 | 24.21 | 24.28 | 24.28 | -0.21% | 1,453,589 |
| Jan 4, 2026 | 24.90 | 24.91 | 24.27 | 24.33 | 24.33 | -2.37% | 1,534,536 |
| Jan 1, 2026 | 24.82 | 24.96 | 24.81 | 24.92 | 24.92 | 0.40% | 677,423 |
| Dec 31, 2025 | 24.80 | 25.06 | 24.76 | 24.82 | 24.82 | 0.08% | 1,153,546 |
| Dec 30, 2025 | 24.90 | 25.14 | 24.60 | 24.80 | 24.80 | -1.20% | 1,124,268 |
| Dec 29, 2025 | 24.52 | 25.10 | 24.45 | 25.10 | 25.10 | 2.37% | 1,140,986 |
| Dec 28, 2025 | 25.10 | 25.10 | 24.52 | 24.52 | 24.52 | -2.31% | 558,173 |
| Dec 25, 2025 | 25.28 | 25.28 | 24.90 | 25.10 | 25.10 | -0.55% | 362,987 |
| Dec 24, 2025 | 25.44 | 25.52 | 25.10 | 25.24 | 25.24 | -0.79% | 998,931 |
| Dec 23, 2025 | 25.50 | 25.50 | 25.20 | 25.44 | 25.44 | 0.95% | 922,035 |
| Dec 22, 2025 | 24.82 | 25.24 | 24.50 | 25.20 | 25.20 | 1.53% | 2,057,830 |
| Dec 21, 2025 | 24.79 | 25.18 | 24.79 | 24.82 | 24.82 | 0.20% | 659,775 |
| Dec 18, 2025 | 24.95 | 24.98 | 24.76 | 24.77 | 24.77 | -0.72% | 1,553,781 |
| Dec 17, 2025 | 24.97 | 24.97 | 24.59 | 24.95 | 24.95 | -0.12% | 1,104,037 |
| Dec 16, 2025 | 25.06 | 25.14 | 24.83 | 24.98 | 24.98 | -0.87% | 854,291 |
| Dec 15, 2025 | 25.10 | 25.24 | 24.82 | 25.20 | 25.20 | 0.80% | 1,350,373 |
| Dec 14, 2025 | 25.80 | 25.82 | 25.00 | 25.00 | 25.00 | -3.47% | 641,566 |
| Dec 11, 2025 | 25.86 | 25.94 | 25.66 | 25.90 | 25.90 | 0.23% | 1,283,885 |
| Dec 10, 2025 | 26.00 | 26.04 | 25.66 | 25.84 | 25.84 | -0.62% | 1,290,384 |
| Dec 9, 2025 | 25.66 | 26.00 | 25.60 | 26.00 | 26.00 | 0.70% | 1,430,600 |
| Dec 8, 2025 | 25.52 | 25.82 | 25.46 | 25.82 | 25.82 | 1.02% | 1,531,880 |
| Dec 7, 2025 | 25.90 | 25.98 | 25.46 | 25.56 | 25.56 | -1.31% | 620,396 |
| Dec 4, 2025 | 25.68 | 25.96 | 25.62 | 25.90 | 25.90 | 0.86% | 1,116,102 |
| Dec 3, 2025 | 25.60 | 25.68 | 25.36 | 25.68 | 25.68 | 0.16% | 662,721 |
| Dec 2, 2025 | 25.70 | 25.98 | 25.48 | 25.64 | 25.64 | -1.08% | 1,121,886 |
| Dec 1, 2025 | 26.00 | 26.14 | 25.64 | 25.92 | 25.92 | -0.61% | 1,077,318 |
| Nov 30, 2025 | 26.18 | 26.22 | 25.68 | 26.08 | 26.08 | -0.38% | 495,282 |
| Nov 27, 2025 | 26.24 | 26.36 | 26.00 | 26.18 | 26.18 | -0.30% | 995,450 |
| Nov 26, 2025 | 26.18 | 26.30 | 25.90 | 26.26 | 26.26 | - | 1,376,139 |
| Nov 25, 2025 | 26.56 | 26.68 | 26.12 | 26.26 | 26.26 | -1.13% | 938,369 |
| Nov 24, 2025 | 26.80 | 27.10 | 26.56 | 26.56 | 26.56 | -1.70% | 1,740,032 |
| Nov 23, 2025 | 27.16 | 27.16 | 26.90 | 27.02 | 27.02 | -0.52% | 314,972 |
| Nov 20, 2025 | 27.04 | 27.26 | 26.90 | 27.16 | 27.16 | -0.15% | 682,391 |
| Nov 19, 2025 | 27.56 | 27.76 | 27.00 | 27.20 | 27.20 | -1.88% | 1,842,837 |
| Nov 18, 2025 | 27.20 | 27.76 | 27.14 | 27.72 | 27.72 | 0.95% | 1,001,951 |
| Nov 17, 2025 | 27.20 | 27.60 | 27.20 | 27.46 | 27.46 | 0.22% | 827,552 |
| Nov 16, 2025 | 27.82 | 27.92 | 26.98 | 27.40 | 27.40 | -2.42% | 1,181,466 |
| Nov 13, 2025 | 28.40 | 28.48 | 28.04 | 28.08 | 28.08 | -1.13% | 1,022,164 |
| Nov 12, 2025 | 28.62 | 28.80 | 28.40 | 28.40 | 28.40 | -1.32% | 1,158,876 |
| Nov 11, 2025 | 28.52 | 28.78 | 28.50 | 28.78 | 28.78 | 0.84% | 644,667 |
| Nov 10, 2025 | 28.86 | 28.88 | 28.40 | 28.54 | 28.54 | -0.90% | 1,466,003 |
| Nov 9, 2025 | 28.12 | 28.94 | 28.10 | 28.80 | 28.80 | 1.05% | 982,878 |
| Nov 6, 2025 | 28.34 | 28.68 | 28.10 | 28.50 | 28.50 | -0.07% | 770,321 |
| Nov 5, 2025 | 29.00 | 29.08 | 28.30 | 28.52 | 28.52 | -1.86% | 1,678,004 |
| Nov 4, 2025 | 29.42 | 29.42 | 29.00 | 29.06 | 29.06 | 0.14% | 2,935,320 |
| Nov 3, 2025 | 29.00 | 29.44 | 29.00 | 29.02 | 29.02 | 0.07% | 1,674,076 |
| Nov 2, 2025 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | -2.23% | 923,556 |
| Oct 30, 2025 | 30.00 | 30.02 | 29.46 | 29.66 | 29.66 | -1.13% | 2,246,307 |
| Oct 29, 2025 | 29.58 | 30.00 | 29.58 | 30.00 | 30.00 | 0.94% | 1,226,970 |
| Oct 28, 2025 | 29.26 | 30.16 | 29.22 | 29.72 | 29.72 | 1.57% | 2,523,680 |
| Oct 27, 2025 | 29.02 | 29.32 | 29.02 | 29.26 | 29.26 | 0.21% | 1,524,426 |
| Oct 26, 2025 | 29.20 | 29.20 | 28.98 | 29.20 | 29.20 | 0.48% | 1,977,066 |
| Oct 23, 2025 | 28.96 | 29.16 | 28.88 | 29.06 | 29.06 | 0.48% | 910,332 |
| Oct 22, 2025 | 28.82 | 28.96 | 28.64 | 28.92 | 28.92 | 0.35% | 907,269 |
| Oct 21, 2025 | 29.10 | 29.10 | 28.72 | 28.82 | 28.82 | -0.96% | 912,918 |
| Oct 20, 2025 | 29.34 | 29.38 | 28.78 | 29.10 | 29.10 | -0.82% | 1,807,725 |