The Saudi National Bank (TADAWUL:1180)
Saudi Arabia
· Delayed Price · Currency is SAR 39.02
-1.82 (-4.46%)
At close: Mar 9, 2026
The Saudi National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.64 | 40.80 | 39.02 | 39.02 | 39.02 | -4.46% | 8,028,350 |
| Mar 8, 2026 | 40.92 | 41.22 | 40.50 | 40.84 | 40.84 | -0.15% | 3,069,460 |
| Mar 5, 2026 | 40.80 | 41.08 | 40.42 | 40.90 | 40.90 | 0.39% | 5,550,913 |
| Mar 4, 2026 | 40.14 | 41.18 | 39.88 | 40.74 | 40.74 | 1.44% | 9,421,260 |
| Mar 3, 2026 | 39.98 | 40.22 | 39.48 | 40.16 | 40.16 | 0.45% | 6,916,715 |
| Mar 2, 2026 | 39.90 | 40.10 | 39.14 | 39.98 | 39.98 | 0.20% | 8,785,277 |
| Mar 1, 2026 | 39.00 | 40.50 | 39.00 | 39.90 | 39.90 | -4.27% | 7,701,536 |
| Feb 26, 2026 | 42.28 | 42.28 | 41.44 | 41.68 | 41.68 | -1.65% | 9,574,529 |
| Feb 25, 2026 | 42.50 | 42.74 | 41.86 | 42.38 | 42.38 | -0.84% | 6,030,471 |
| Feb 24, 2026 | 42.28 | 42.74 | 42.02 | 42.74 | 42.74 | 1.04% | 5,825,698 |
| Feb 23, 2026 | 43.28 | 43.28 | 42.00 | 42.30 | 42.30 | 0.95% | 4,326,469 |
| Feb 19, 2026 | 42.62 | 42.62 | 41.80 | 41.90 | 41.90 | -2.10% | 5,968,776 |
| Feb 18, 2026 | 41.86 | 42.80 | 41.86 | 42.80 | 42.80 | 1.66% | 3,196,246 |
| Feb 17, 2026 | 42.60 | 42.68 | 41.82 | 42.10 | 42.10 | -1.17% | 3,639,887 |
| Feb 16, 2026 | 43.30 | 43.30 | 42.60 | 42.60 | 42.60 | -1.25% | 3,407,583 |
| Feb 15, 2026 | 43.20 | 43.40 | 42.88 | 43.14 | 43.14 | 0.09% | 1,240,292 |
| Feb 12, 2026 | 42.76 | 43.10 | 42.70 | 43.10 | 43.10 | 0.33% | 3,944,240 |
| Feb 11, 2026 | 43.16 | 43.40 | 42.72 | 42.96 | 42.96 | -0.92% | 7,816,404 |
| Feb 10, 2026 | 43.44 | 43.58 | 43.16 | 43.36 | 43.36 | 0.09% | 5,776,785 |
| Feb 9, 2026 | 44.00 | 44.22 | 43.14 | 43.32 | 43.32 | -1.55% | 4,375,803 |
| Feb 8, 2026 | 44.70 | 44.70 | 43.78 | 44.00 | 44.00 | 1.15% | 1,943,800 |
| Feb 5, 2026 | 44.70 | 44.70 | 42.90 | 43.50 | 43.50 | -2.68% | 8,675,199 |
| Feb 4, 2026 | 44.50 | 45.10 | 44.40 | 44.70 | 44.70 | 0.22% | 4,605,123 |
| Feb 3, 2026 | 44.58 | 44.60 | 44.24 | 44.60 | 44.60 | - | 3,259,322 |
| Feb 2, 2026 | 43.14 | 44.60 | 43.06 | 44.60 | 44.60 | 0.90% | 6,523,174 |
| Feb 1, 2026 | 44.44 | 44.86 | 43.14 | 44.20 | 44.20 | -1.47% | 4,368,084 |
| Jan 29, 2026 | 45.00 | 45.24 | 44.80 | 44.86 | 44.86 | -0.31% | 8,108,360 |
| Jan 28, 2026 | 44.64 | 45.00 | 44.28 | 45.00 | 45.00 | 0.90% | 7,984,749 |
| Jan 27, 2026 | 43.32 | 44.60 | 43.30 | 44.60 | 44.60 | 3.38% | 10,538,974 |
| Jan 26, 2026 | 42.98 | 43.30 | 42.34 | 43.14 | 43.14 | 0.33% | 3,538,024 |
| Jan 25, 2026 | 42.86 | 43.00 | 42.68 | 43.00 | 43.00 | - | 1,907,416 |
| Jan 22, 2026 | 42.16 | 43.00 | 42.04 | 43.00 | 43.00 | 2.38% | 8,752,877 |
| Jan 21, 2026 | 41.70 | 42.14 | 41.70 | 42.00 | 42.00 | -0.47% | 4,695,238 |
| Jan 20, 2026 | 42.24 | 42.38 | 41.98 | 42.20 | 42.20 | -0.28% | 3,874,317 |
| Jan 19, 2026 | 42.30 | 42.64 | 41.98 | 42.32 | 42.32 | 0.76% | 3,927,656 |
| Jan 18, 2026 | 42.30 | 42.80 | 42.00 | 42.00 | 42.00 | -0.10% | 2,988,136 |
| Jan 15, 2026 | 42.68 | 42.70 | 41.80 | 42.04 | 42.04 | -1.55% | 5,956,827 |
| Jan 14, 2026 | 42.02 | 42.88 | 41.96 | 42.70 | 42.70 | 1.67% | 9,039,916 |
| Jan 13, 2026 | 40.90 | 42.00 | 40.74 | 42.00 | 42.00 | 2.69% | 7,428,751 |
| Jan 12, 2026 | 40.36 | 40.90 | 40.36 | 40.90 | 40.90 | 1.39% | 4,525,048 |
| Jan 11, 2026 | 40.36 | 40.84 | 40.26 | 40.34 | 40.34 | 0.10% | 2,263,877 |
| Jan 8, 2026 | 40.08 | 40.88 | 39.64 | 40.30 | 40.30 | 0.65% | 6,987,547 |
| Jan 7, 2026 | 38.40 | 40.04 | 38.36 | 40.04 | 40.04 | 5.87% | 13,486,230 |
| Jan 6, 2026 | 37.90 | 38.30 | 37.54 | 37.82 | 37.82 | -0.73% | 3,291,954 |
| Jan 5, 2026 | 37.20 | 38.10 | 37.20 | 38.10 | 38.10 | 2.47% | 2,795,106 |
| Jan 4, 2026 | 37.96 | 38.04 | 37.18 | 37.18 | 37.18 | -2.31% | 1,259,359 |
| Jan 1, 2026 | 37.90 | 38.22 | 37.90 | 38.06 | 38.06 | 0.48% | 388,233 |
| Dec 31, 2025 | 38.00 | 38.26 | 37.84 | 37.88 | 37.88 | -0.42% | 2,307,873 |
| Dec 30, 2025 | 38.20 | 38.22 | 37.56 | 38.04 | 38.04 | -0.47% | 2,205,723 |
| Dec 29, 2025 | 37.90 | 38.22 | 37.46 | 38.22 | 38.22 | 1.38% | 1,845,424 |
| Dec 28, 2025 | 38.04 | 38.30 | 37.70 | 37.70 | 37.70 | -0.89% | 609,656 |
| Dec 25, 2025 | 38.08 | 38.26 | 37.88 | 38.04 | 38.04 | -0.89% | 630,501 |
| Dec 24, 2025 | 38.06 | 38.46 | 37.90 | 38.38 | 38.38 | 0.89% | 2,239,680 |
| Dec 23, 2025 | 37.20 | 38.04 | 37.00 | 38.04 | 38.04 | 2.15% | 4,926,893 |
| Dec 22, 2025 | 36.70 | 37.24 | 36.50 | 37.24 | 37.24 | 1.47% | 2,461,771 |
| Dec 21, 2025 | 37.10 | 37.34 | 36.60 | 36.70 | 36.70 | -0.81% | 1,558,167 |
| Dec 18, 2025 | 36.68 | 37.00 | 36.54 | 37.00 | 37.00 | 1.09% | 9,466,098 |
| Dec 17, 2025 | 36.78 | 37.06 | 36.40 | 36.60 | 36.60 | -1.61% | 3,443,821 |
| Dec 16, 2025 | 37.70 | 37.70 | 37.00 | 37.20 | 37.20 | -0.80% | 4,869,887 |
| Dec 15, 2025 | 37.60 | 37.80 | 37.00 | 37.50 | 37.50 | -0.21% | 4,726,026 |
| Dec 14, 2025 | 38.26 | 38.26 | 37.32 | 37.58 | 37.58 | -1.78% | 1,578,497 |
| Dec 11, 2025 | 37.96 | 38.26 | 37.86 | 38.26 | 38.26 | 0.95% | 3,607,184 |
| Dec 10, 2025 | 37.98 | 37.98 | 37.52 | 37.90 | 37.90 | 0.74% | 6,219,892 |
| Dec 9, 2025 | 37.02 | 37.90 | 37.02 | 37.62 | 37.62 | 0.37% | 8,386,966 |
| Dec 8, 2025 | 37.36 | 37.64 | 37.00 | 37.48 | 37.48 | 0.54% | 3,674,680 |
| Dec 7, 2025 | 37.38 | 37.40 | 37.02 | 37.28 | 37.28 | 0.16% | 3,079,003 |
| Dec 4, 2025 | 36.62 | 37.42 | 36.58 | 37.22 | 37.22 | 1.64% | 6,149,618 |
| Dec 3, 2025 | 36.22 | 36.62 | 36.22 | 36.62 | 36.62 | -0.05% | 3,008,323 |
| Dec 2, 2025 | 36.40 | 36.72 | 36.32 | 36.64 | 36.64 | 0.66% | 2,055,039 |
| Dec 1, 2025 | 36.74 | 36.76 | 36.00 | 36.40 | 36.40 | -0.93% | 3,420,837 |
| Nov 30, 2025 | 36.70 | 37.00 | 36.50 | 36.74 | 36.74 | -0.43% | 1,084,656 |
| Nov 27, 2025 | 36.70 | 37.08 | 36.66 | 36.90 | 36.90 | 0.71% | 4,651,716 |
| Nov 26, 2025 | 36.84 | 37.06 | 36.26 | 36.64 | 36.64 | -0.27% | 10,394,530 |
| Nov 25, 2025 | 37.20 | 37.46 | 36.74 | 36.74 | 36.74 | -1.24% | 3,200,971 |
| Nov 24, 2025 | 37.80 | 37.84 | 37.20 | 37.20 | 37.20 | -2.11% | 6,692,299 |
| Nov 23, 2025 | 37.70 | 38.02 | 37.62 | 38.00 | 38.00 | 0.74% | 1,877,143 |
| Nov 20, 2025 | 37.80 | 37.90 | 37.42 | 37.72 | 37.72 | -0.16% | 3,047,810 |
| Nov 19, 2025 | 37.98 | 38.30 | 37.62 | 37.78 | 37.78 | -0.84% | 3,458,354 |
| Nov 18, 2025 | 38.08 | 38.32 | 37.70 | 38.10 | 38.10 | 0.05% | 4,296,491 |
| Nov 17, 2025 | 37.52 | 38.26 | 37.52 | 38.08 | 38.08 | 0.74% | 3,884,393 |
| Nov 16, 2025 | 38.14 | 38.50 | 37.72 | 37.80 | 37.80 | -1.31% | 2,716,771 |
| Nov 13, 2025 | 38.86 | 39.16 | 38.30 | 38.30 | 38.30 | -1.44% | 5,663,606 |
| Nov 12, 2025 | 39.06 | 39.22 | 38.82 | 38.86 | 38.86 | -0.56% | 3,324,409 |
| Nov 11, 2025 | 38.72 | 39.12 | 38.72 | 39.08 | 39.08 | 0.67% | 5,947,376 |
| Nov 10, 2025 | 39.20 | 39.26 | 38.82 | 38.82 | 38.82 | -1.07% | 3,868,065 |
| Nov 9, 2025 | 39.40 | 39.50 | 39.10 | 39.24 | 39.24 | - | 2,268,102 |
| Nov 6, 2025 | 39.38 | 39.72 | 39.18 | 39.24 | 39.24 | -0.41% | 3,143,418 |
| Nov 5, 2025 | 39.00 | 39.74 | 39.00 | 39.40 | 39.40 | -1.10% | 5,312,201 |
| Nov 4, 2025 | 39.90 | 40.34 | 39.60 | 39.84 | 39.84 | 0.25% | 5,098,635 |
| Nov 3, 2025 | 39.70 | 40.12 | 39.52 | 39.74 | 39.74 | 0.10% | 4,180,793 |
| Nov 2, 2025 | 39.30 | 40.28 | 39.30 | 39.70 | 39.70 | -0.45% | 2,174,242 |
| Oct 30, 2025 | 40.88 | 41.00 | 39.62 | 39.88 | 39.88 | -2.45% | 7,509,943 |
| Oct 29, 2025 | 39.98 | 40.88 | 39.84 | 40.88 | 40.88 | 2.25% | 5,211,043 |
| Oct 28, 2025 | 39.16 | 40.26 | 39.16 | 39.98 | 39.98 | 1.68% | 7,463,242 |
| Oct 27, 2025 | 39.04 | 39.76 | 39.00 | 39.32 | 39.32 | 0.82% | 5,225,688 |
| Oct 26, 2025 | 39.02 | 39.04 | 38.80 | 39.00 | 39.00 | - | 1,512,799 |
| Oct 23, 2025 | 39.04 | 39.20 | 38.88 | 39.00 | 39.00 | -0.05% | 2,835,067 |
| Oct 22, 2025 | 38.84 | 39.08 | 38.58 | 39.02 | 39.02 | 0.52% | 3,426,811 |
| Oct 21, 2025 | 39.14 | 39.50 | 38.76 | 38.82 | 38.82 | -0.82% | 5,412,885 |
| Oct 20, 2025 | 39.04 | 39.34 | 38.80 | 39.14 | 39.14 | 1.66% | 5,178,760 |