Bank Albilad (TADAWUL:1140)
Saudi Arabia
· Delayed Price · Currency is SAR 25.90
+0.22 (0.86%)
At close: Dec 4, 2025
Bank Albilad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 29.18 | 29.40 | 29.18 | 29.34 | 29.34 | 0.62% | 1,656,154 |
| Oct 16, 2025 | 29.12 | 29.22 | 29.00 | 29.16 | 29.16 | 0.34% | 1,050,762 |
| Oct 15, 2025 | 29.18 | 29.40 | 29.06 | 29.06 | 29.06 | -0.34% | 1,455,589 |
| Oct 14, 2025 | 29.20 | 29.32 | 29.08 | 29.16 | 29.16 | -0.14% | 1,142,461 |
| Oct 13, 2025 | 29.22 | 29.46 | 29.06 | 29.20 | 29.20 | - | 1,320,845 |
| Oct 12, 2025 | 28.86 | 29.32 | 28.22 | 29.20 | 29.20 | 0.48% | 1,806,575 |
| Oct 9, 2025 | 28.90 | 29.20 | 28.90 | 29.06 | 29.06 | 0.48% | 858,400 |
| Oct 8, 2025 | 29.24 | 29.24 | 28.82 | 28.92 | 28.92 | -0.55% | 563,894 |
| Oct 7, 2025 | 29.24 | 29.24 | 28.92 | 29.08 | 29.08 | -0.55% | 657,748 |
| Oct 6, 2025 | 29.00 | 29.40 | 29.00 | 29.24 | 29.24 | 0.69% | 1,261,703 |
| Oct 5, 2025 | 28.90 | 29.20 | 28.86 | 29.04 | 29.04 | 0.28% | 598,328 |
| Oct 2, 2025 | 29.38 | 29.38 | 28.76 | 28.96 | 28.96 | -0.48% | 2,463,610 |
| Oct 1, 2025 | 29.30 | 29.30 | 28.86 | 29.10 | 29.10 | 0.90% | 1,379,013 |
| Sep 30, 2025 | 28.84 | 29.38 | 28.80 | 28.84 | 28.84 | -0.14% | 2,182,728 |
| Sep 29, 2025 | 28.60 | 28.96 | 28.44 | 28.88 | 28.88 | 0.98% | 1,766,012 |
| Sep 28, 2025 | 28.60 | 29.08 | 28.54 | 28.60 | 28.60 | -0.35% | 1,855,379 |
| Sep 25, 2025 | 29.70 | 29.84 | 28.10 | 28.70 | 28.70 | -3.76% | 7,732,755 |
| Sep 24, 2025 | 28.50 | 29.82 | 28.48 | 29.82 | 29.82 | 9.96% | 8,149,948 |
| Sep 22, 2025 | 26.82 | 27.16 | 26.62 | 27.12 | 27.12 | 0.44% | 1,315,474 |
| Sep 21, 2025 | 26.52 | 27.00 | 26.44 | 27.00 | 27.00 | 1.89% | 1,080,458 |
| Sep 18, 2025 | 26.30 | 26.58 | 26.22 | 26.50 | 26.50 | 1.15% | 2,155,882 |
| Sep 17, 2025 | 25.72 | 26.48 | 25.72 | 26.20 | 26.20 | 2.10% | 1,258,277 |
| Sep 16, 2025 | 25.34 | 25.78 | 25.34 | 25.66 | 25.66 | 0.94% | 1,061,009 |
| Sep 15, 2025 | 25.68 | 25.84 | 25.20 | 25.42 | 25.42 | -1.24% | 1,620,446 |
| Sep 14, 2025 | 25.62 | 25.84 | 25.50 | 25.74 | 25.74 | 0.47% | 560,396 |
| Sep 11, 2025 | 25.58 | 25.76 | 25.28 | 25.62 | 25.62 | 0.63% | 904,036 |
| Sep 10, 2025 | 25.34 | 25.54 | 25.12 | 25.46 | 25.46 | 0.16% | 944,463 |
| Sep 9, 2025 | 25.12 | 25.46 | 24.91 | 25.42 | 25.42 | 1.19% | 1,413,211 |
| Sep 8, 2025 | 25.34 | 25.38 | 24.96 | 25.12 | 25.12 | -0.48% | 1,473,542 |
| Sep 7, 2025 | 25.28 | 25.36 | 25.20 | 25.24 | 25.24 | -0.71% | 341,738 |
| Sep 4, 2025 | 25.24 | 25.48 | 25.12 | 25.42 | 25.42 | 0.63% | 816,058 |
| Sep 3, 2025 | 25.46 | 25.62 | 25.24 | 25.26 | 25.26 | -1.41% | 897,934 |
| Sep 2, 2025 | 25.52 | 25.62 | 25.36 | 25.62 | 25.62 | 0.39% | 807,623 |
| Sep 1, 2025 | 25.80 | 25.84 | 25.40 | 25.52 | 25.52 | -1.01% | 984,058 |
| Aug 31, 2025 | 26.10 | 26.14 | 25.48 | 25.78 | 25.78 | -1.38% | 855,305 |
| Aug 28, 2025 | 26.20 | 26.32 | 26.10 | 26.14 | 26.14 | -0.23% | 1,323,400 |
| Aug 27, 2025 | 26.44 | 26.46 | 26.02 | 26.20 | 26.20 | -0.76% | 1,492,870 |
| Aug 26, 2025 | 26.72 | 26.96 | 26.34 | 26.40 | 26.40 | -2.15% | 2,426,986 |
| Aug 25, 2025 | 26.54 | 27.10 | 26.54 | 26.98 | 26.98 | 1.66% | 2,127,836 |
| Aug 24, 2025 | 26.90 | 26.96 | 26.52 | 26.54 | 26.54 | 0.15% | 970,365 |
| Aug 21, 2025 | 26.74 | 26.84 | 26.50 | 26.50 | 26.50 | -0.82% | 1,737,317 |
| Aug 20, 2025 | 26.16 | 27.04 | 26.16 | 26.72 | 26.72 | 1.14% | 4,050,647 |
| Aug 19, 2025 | 25.84 | 26.46 | 25.74 | 26.42 | 26.42 | 2.24% | 2,169,189 |
| Aug 18, 2025 | 25.96 | 26.10 | 25.80 | 25.84 | 25.84 | -0.46% | 1,997,553 |
| Aug 17, 2025 | 25.34 | 26.04 | 25.26 | 25.96 | 25.96 | 2.45% | 1,861,929 |
| Aug 14, 2025 | 25.24 | 25.34 | 25.10 | 25.34 | 25.34 | 0.48% | 1,032,805 |
| Aug 13, 2025 | 25.36 | 25.58 | 25.20 | 25.22 | 25.22 | -0.47% | 1,301,994 |
| Aug 12, 2025 | 25.48 | 25.54 | 25.26 | 25.34 | 25.34 | -0.55% | 1,006,147 |
| Aug 11, 2025 | 25.74 | 25.78 | 25.48 | 25.48 | 25.48 | -1.24% | 1,195,247 |
| Aug 10, 2025 | 25.90 | 25.94 | 25.76 | 25.80 | 25.80 | -0.31% | 615,297 |
| Aug 7, 2025 | 25.96 | 26.00 | 25.76 | 25.88 | 25.88 | -0.54% | 1,258,712 |
| Aug 6, 2025 | 26.26 | 26.26 | 25.90 | 26.02 | 26.02 | -1.89% | 1,850,063 |
| Aug 5, 2025 | 26.48 | 26.74 | 26.36 | 26.52 | 26.07 | 0.30% | 1,340,794 |
| Aug 4, 2025 | 26.22 | 26.88 | 26.00 | 26.44 | 25.99 | 0.84% | 1,639,806 |
| Aug 3, 2025 | 25.84 | 26.42 | 25.74 | 26.22 | 25.78 | 0.69% | 783,438 |
| Jul 31, 2025 | 25.88 | 26.18 | 25.84 | 26.04 | 25.60 | - | 1,794,489 |
| Jul 30, 2025 | 25.66 | 26.12 | 25.62 | 26.04 | 25.60 | 1.48% | 1,501,215 |
| Jul 29, 2025 | 25.80 | 25.86 | 25.60 | 25.66 | 25.22 | -0.23% | 1,061,302 |
| Jul 28, 2025 | 25.96 | 26.08 | 25.62 | 25.72 | 25.28 | -0.92% | 2,191,841 |
| Jul 27, 2025 | 26.00 | 26.20 | 25.90 | 25.96 | 25.52 | -0.08% | 752,345 |
| Jul 24, 2025 | 26.48 | 26.60 | 25.98 | 25.98 | 25.54 | -1.74% | 1,419,356 |
| Jul 23, 2025 | 25.78 | 26.64 | 25.40 | 26.44 | 25.99 | 3.20% | 1,658,160 |
| Jul 22, 2025 | 26.02 | 26.12 | 25.62 | 25.62 | 25.19 | -1.46% | 1,389,188 |
| Jul 21, 2025 | 25.96 | 26.26 | 25.92 | 26.00 | 25.56 | 0.31% | 913,177 |
| Jul 20, 2025 | 26.04 | 26.60 | 25.82 | 25.92 | 25.48 | -0.31% | 829,982 |
| Jul 17, 2025 | 26.00 | 26.20 | 25.90 | 26.00 | 25.56 | -0.38% | 1,097,389 |