The Saudi National Bank (TADAWUL:1180)
Saudi Arabia
· Delayed Price · Currency is SAR 37.22
+0.60 (1.64%)
At close: Dec 4, 2025
The Saudi National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 38.66 | 39.10 | 38.26 | 38.50 | 38.50 | -0.31% | 2,513,685 |
| Oct 16, 2025 | 38.80 | 38.96 | 38.44 | 38.62 | 38.62 | -0.82% | 3,392,479 |
| Oct 15, 2025 | 38.50 | 38.94 | 38.46 | 38.94 | 38.94 | 1.30% | 4,134,868 |
| Oct 14, 2025 | 38.30 | 38.74 | 38.16 | 38.44 | 38.44 | 0.31% | 4,533,651 |
| Oct 13, 2025 | 38.26 | 38.48 | 37.92 | 38.32 | 38.32 | 0.68% | 4,201,459 |
| Oct 12, 2025 | 38.18 | 38.56 | 37.80 | 38.06 | 38.06 | -1.19% | 2,655,207 |
| Oct 9, 2025 | 38.96 | 39.16 | 38.52 | 38.52 | 38.52 | -1.08% | 3,411,532 |
| Oct 8, 2025 | 38.70 | 38.96 | 38.68 | 38.94 | 38.94 | 0.67% | 1,551,393 |
| Oct 7, 2025 | 38.94 | 38.94 | 38.50 | 38.68 | 38.68 | -1.07% | 3,691,953 |
| Oct 6, 2025 | 38.70 | 39.14 | 38.62 | 39.10 | 39.10 | 1.19% | 3,208,470 |
| Oct 5, 2025 | 38.60 | 38.70 | 38.02 | 38.64 | 38.64 | 0.10% | 2,735,586 |
| Oct 2, 2025 | 39.30 | 39.30 | 38.44 | 38.60 | 38.60 | -1.78% | 7,396,832 |
| Oct 1, 2025 | 39.38 | 39.60 | 39.02 | 39.30 | 39.30 | 0.31% | 5,443,639 |
| Sep 30, 2025 | 38.54 | 39.54 | 38.42 | 39.18 | 39.18 | 1.77% | 9,781,840 |
| Sep 29, 2025 | 37.72 | 38.70 | 37.64 | 38.50 | 38.50 | 2.01% | 9,948,468 |
| Sep 28, 2025 | 38.20 | 38.78 | 37.52 | 37.74 | 37.74 | -2.73% | 4,408,023 |
| Sep 25, 2025 | 40.40 | 40.40 | 38.10 | 38.80 | 38.80 | 2.11% | 45,437,390 |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 9.95% | 11,500,850 |
| Sep 22, 2025 | 34.02 | 34.56 | 33.88 | 34.56 | 34.56 | 1.59% | 3,406,490 |
| Sep 21, 2025 | 34.90 | 34.90 | 34.00 | 34.02 | 34.02 | -0.99% | 2,630,314 |
| Sep 18, 2025 | 34.40 | 34.66 | 34.36 | 34.36 | 34.36 | 0.17% | 5,614,104 |
| Sep 17, 2025 | 34.60 | 34.68 | 34.20 | 34.30 | 34.30 | -0.81% | 2,760,542 |
| Sep 16, 2025 | 33.68 | 34.58 | 33.68 | 34.58 | 34.58 | 2.67% | 2,921,709 |
| Sep 15, 2025 | 33.92 | 33.92 | 33.30 | 33.68 | 33.68 | -0.71% | 5,297,137 |
| Sep 14, 2025 | 34.20 | 34.28 | 33.78 | 33.92 | 33.92 | -0.93% | 1,915,659 |
| Sep 11, 2025 | 34.28 | 34.56 | 34.02 | 34.24 | 34.24 | -0.06% | 5,102,000 |
| Sep 10, 2025 | 34.40 | 34.46 | 34.16 | 34.26 | 34.26 | -0.58% | 3,762,254 |
| Sep 9, 2025 | 34.50 | 34.68 | 34.24 | 34.46 | 34.46 | -0.12% | 4,412,898 |
| Sep 8, 2025 | 34.98 | 35.08 | 34.42 | 34.50 | 34.50 | -1.37% | 3,596,048 |
| Sep 7, 2025 | 35.18 | 35.30 | 34.96 | 34.98 | 34.98 | -0.57% | 1,016,499 |
| Sep 4, 2025 | 35.06 | 35.30 | 35.06 | 35.18 | 35.18 | 0.11% | 1,668,411 |
| Sep 3, 2025 | 35.22 | 35.48 | 35.08 | 35.14 | 35.14 | -1.24% | 2,467,065 |
| Sep 2, 2025 | 35.80 | 35.98 | 35.26 | 35.58 | 35.58 | -0.67% | 3,425,665 |
| Sep 1, 2025 | 35.06 | 35.94 | 35.06 | 35.82 | 35.82 | 2.34% | 5,307,878 |
| Aug 31, 2025 | 35.30 | 35.30 | 34.90 | 35.00 | 35.00 | 0.52% | 1,191,156 |
| Aug 28, 2025 | 35.06 | 35.38 | 34.82 | 34.82 | 34.82 | -0.57% | 2,251,583 |
| Aug 27, 2025 | 35.84 | 35.84 | 34.98 | 35.02 | 35.02 | -2.78% | 8,172,127 |
| Aug 26, 2025 | 36.00 | 36.02 | 35.72 | 36.02 | 36.02 | 0.90% | 5,305,534 |
| Aug 25, 2025 | 35.88 | 36.12 | 35.70 | 35.70 | 35.70 | -0.78% | 2,121,220 |
| Aug 24, 2025 | 36.10 | 36.24 | 35.90 | 35.98 | 35.98 | -0.28% | 1,259,204 |
| Aug 21, 2025 | 35.98 | 36.18 | 35.84 | 36.08 | 36.08 | 0.22% | 2,826,865 |
| Aug 20, 2025 | 35.86 | 36.12 | 35.82 | 36.00 | 36.00 | 0.39% | 2,339,913 |
| Aug 19, 2025 | 35.96 | 36.18 | 35.70 | 35.86 | 35.86 | -0.28% | 3,142,522 |
| Aug 18, 2025 | 36.00 | 36.02 | 35.34 | 35.96 | 35.96 | -0.17% | 3,331,471 |
| Aug 17, 2025 | 36.06 | 36.12 | 35.96 | 36.02 | 36.02 | -0.44% | 1,901,085 |
| Aug 14, 2025 | 35.56 | 36.18 | 35.40 | 36.18 | 36.18 | 1.97% | 3,003,282 |
| Aug 13, 2025 | 35.62 | 35.92 | 35.34 | 35.48 | 35.48 | -0.78% | 1,727,230 |
| Aug 12, 2025 | 35.94 | 36.14 | 35.60 | 35.76 | 35.76 | -0.67% | 2,123,374 |
| Aug 11, 2025 | 36.04 | 36.50 | 35.64 | 36.00 | 36.00 | -0.55% | 1,862,640 |
| Aug 10, 2025 | 35.98 | 36.40 | 35.88 | 36.20 | 36.20 | 0.56% | 2,047,779 |
| Aug 7, 2025 | 36.20 | 36.36 | 36.00 | 36.00 | 36.00 | -1.04% | 2,494,993 |
| Aug 6, 2025 | 36.48 | 36.52 | 36.22 | 36.38 | 36.38 | -0.22% | 2,245,228 |
| Aug 5, 2025 | 36.10 | 36.48 | 36.10 | 36.46 | 36.46 | 0.55% | 2,351,487 |
| Aug 4, 2025 | 36.02 | 36.46 | 35.96 | 36.26 | 36.26 | -2.79% | 3,252,312 |
| Aug 3, 2025 | 37.40 | 37.40 | 36.90 | 37.30 | 36.30 | -0.53% | 1,855,203 |
| Jul 31, 2025 | 36.92 | 37.50 | 36.72 | 37.50 | 36.49 | 1.52% | 3,651,759 |
| Jul 30, 2025 | 36.40 | 36.94 | 36.36 | 36.94 | 35.95 | 1.48% | 2,614,300 |
| Jul 29, 2025 | 36.76 | 36.84 | 36.30 | 36.40 | 35.42 | -0.27% | 3,100,521 |
| Jul 28, 2025 | 36.20 | 36.96 | 36.20 | 36.50 | 35.52 | -0.92% | 3,993,147 |
| Jul 27, 2025 | 36.86 | 36.98 | 36.72 | 36.84 | 35.85 | -0.27% | 937,207 |
| Jul 24, 2025 | 36.80 | 37.02 | 36.70 | 36.94 | 35.95 | 0.54% | 4,151,110 |
| Jul 23, 2025 | 36.00 | 36.90 | 35.92 | 36.74 | 35.76 | 2.34% | 7,376,586 |
| Jul 22, 2025 | 36.66 | 36.70 | 35.90 | 35.90 | 34.94 | -2.07% | 3,964,796 |
| Jul 21, 2025 | 36.54 | 36.90 | 36.32 | 36.66 | 35.68 | 1.16% | 4,303,288 |
| Jul 20, 2025 | 36.50 | 36.72 | 36.14 | 36.24 | 35.27 | -0.77% | 2,532,932 |
| Jul 17, 2025 | 37.00 | 37.04 | 36.44 | 36.52 | 35.54 | -1.78% | 5,682,083 |