The Saudi Investment Bank (TADAWUL:1030)
Saudi Arabia
· Delayed Price · Currency is SAR 14.05
-0.43 (-2.97%)
Sep 25, 2025, 3:15 PM AST
The Saudi Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 14.48 | 14.48 | 13.80 | 14.05 | 14.05 | -2.97% | 1,113,727 |
| Sep 24, 2025 | 14.35 | 14.81 | 14.29 | 14.48 | 14.48 | 7.50% | 3,920,663 |
| Sep 22, 2025 | 13.27 | 13.47 | 13.24 | 13.47 | 13.47 | 1.74% | 745,176 |
| Sep 21, 2025 | 13.36 | 13.37 | 13.24 | 13.24 | 13.24 | -1.27% | 523,105 |
| Sep 18, 2025 | 13.41 | 13.53 | 13.34 | 13.41 | 13.41 | 0.52% | 1,404,563 |
| Sep 17, 2025 | 13.32 | 13.40 | 13.28 | 13.34 | 13.34 | -0.37% | 509,927 |
| Sep 16, 2025 | 13.27 | 13.39 | 13.17 | 13.39 | 13.39 | 0.07% | 621,800 |
| Sep 15, 2025 | 13.38 | 13.48 | 13.16 | 13.38 | 13.38 | -0.89% | 531,753 |
| Sep 14, 2025 | 13.25 | 13.50 | 13.21 | 13.50 | 13.50 | 1.89% | 234,684 |
| Sep 11, 2025 | 13.45 | 13.48 | 13.25 | 13.25 | 13.25 | -1.49% | 319,437 |
| Sep 10, 2025 | 13.27 | 13.49 | 13.21 | 13.45 | 13.45 | 0.82% | 279,621 |
| Sep 9, 2025 | 13.39 | 13.43 | 13.26 | 13.34 | 13.34 | -0.37% | 619,737 |
| Sep 8, 2025 | 13.20 | 13.39 | 13.08 | 13.39 | 13.39 | 1.06% | 258,075 |
| Sep 7, 2025 | 13.31 | 13.37 | 13.20 | 13.25 | 13.25 | -0.38% | 86,251 |
| Sep 4, 2025 | 13.36 | 13.37 | 13.25 | 13.30 | 13.30 | 0.08% | 502,784 |
| Sep 3, 2025 | 13.60 | 13.60 | 13.29 | 13.29 | 13.29 | -2.28% | 452,258 |
| Sep 2, 2025 | 13.86 | 13.89 | 13.54 | 13.60 | 13.60 | -1.52% | 588,552 |
| Sep 1, 2025 | 13.61 | 14.01 | 13.61 | 13.81 | 13.81 | 1.54% | 622,920 |
| Aug 31, 2025 | 13.65 | 13.71 | 13.56 | 13.60 | 13.60 | 0.15% | 84,507 |
| Aug 28, 2025 | 13.63 | 13.75 | 13.58 | 13.58 | 13.58 | -0.15% | 342,411 |
| Aug 27, 2025 | 14.07 | 14.07 | 13.53 | 13.60 | 13.60 | -3.34% | 847,141 |
| Aug 26, 2025 | 14.12 | 14.12 | 13.81 | 14.07 | 14.07 | 0.14% | 1,918,498 |
| Aug 25, 2025 | 14.16 | 14.20 | 14.01 | 14.05 | 14.05 | -0.78% | 294,822 |
| Aug 24, 2025 | 14.08 | 14.18 | 14.02 | 14.16 | 14.16 | 1.07% | 285,210 |
| Aug 21, 2025 | 14.14 | 14.14 | 14.00 | 14.01 | 14.01 | -0.92% | 510,865 |
| Aug 20, 2025 | 13.83 | 14.14 | 13.83 | 14.14 | 14.14 | 2.24% | 1,006,187 |
| Aug 19, 2025 | 13.90 | 13.91 | 13.80 | 13.83 | 13.83 | -0.43% | 510,964 |
| Aug 18, 2025 | 13.89 | 13.89 | 13.71 | 13.89 | 13.89 | 0.07% | 242,354 |
| Aug 17, 2025 | 13.84 | 13.88 | 13.77 | 13.88 | 13.88 | 0.87% | 132,451 |
| Aug 14, 2025 | 13.58 | 13.85 | 13.58 | 13.76 | 13.76 | 0.51% | 488,430 |
| Aug 13, 2025 | 13.77 | 13.83 | 13.60 | 13.69 | 13.69 | -0.29% | 360,806 |
| Aug 12, 2025 | 13.75 | 13.84 | 13.65 | 13.73 | 13.73 | -0.15% | 837,622 |
| Aug 11, 2025 | 13.83 | 13.83 | 13.63 | 13.75 | 13.75 | -0.29% | 988,595 |
| Aug 10, 2025 | 13.81 | 13.87 | 13.74 | 13.79 | 13.79 | -0.51% | 482,541 |
| Aug 7, 2025 | 13.81 | 13.87 | 13.71 | 13.86 | 13.86 | 0.36% | 606,668 |
| Aug 6, 2025 | 14.05 | 14.05 | 13.81 | 13.81 | 13.81 | -1.71% | 628,420 |
| Aug 5, 2025 | 14.10 | 14.11 | 13.95 | 14.05 | 14.05 | -1.75% | 413,932 |
| Aug 4, 2025 | 14.15 | 14.31 | 14.07 | 14.30 | 13.90 | 0.99% | 356,480 |
| Aug 3, 2025 | 14.38 | 14.38 | 14.13 | 14.16 | 13.76 | -1.60% | 143,652 |
| Jul 31, 2025 | 14.30 | 14.43 | 14.21 | 14.39 | 13.99 | 0.56% | 475,750 |
| Jul 30, 2025 | 14.10 | 14.31 | 14.10 | 14.31 | 13.91 | 1.49% | 316,319 |
| Jul 29, 2025 | 14.13 | 14.25 | 14.01 | 14.10 | 13.71 | -0.07% | 383,241 |
| Jul 28, 2025 | 14.44 | 14.48 | 14.11 | 14.11 | 13.72 | -2.69% | 322,488 |
| Jul 27, 2025 | 14.28 | 14.58 | 14.28 | 14.50 | 14.09 | 1.54% | 270,077 |
| Jul 24, 2025 | 14.25 | 14.30 | 14.10 | 14.28 | 13.88 | 0.14% | 298,608 |
| Jul 23, 2025 | 14.05 | 14.31 | 13.87 | 14.26 | 13.86 | 1.28% | 367,672 |
| Jul 22, 2025 | 14.26 | 14.26 | 14.08 | 14.08 | 13.69 | -1.12% | 363,213 |
| Jul 21, 2025 | 14.44 | 14.44 | 14.04 | 14.24 | 13.84 | -0.63% | 466,500 |
| Jul 20, 2025 | 14.42 | 14.49 | 14.30 | 14.33 | 13.93 | -0.49% | 149,242 |
| Jul 17, 2025 | 14.45 | 14.49 | 14.37 | 14.40 | 14.00 | 0.21% | 282,800 |