The Saudi Investment Bank (1030.SR)

Saudi - Saudi Delayed price. Currency in SAR

Add to watchlist

13.62

+0.02

(+0.15%)

At close: 03:19PM AST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SARDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	13.60	13.86	13.58	13.62	13.62	1,212,444
01 May 2024	13.48	13.76	13.46	13.60	13.60	1,275,232
01 May 2024	5:4 Stock split
30 Apr 2024	13.60	13.60	13.39	13.50	13.50	1,883,331
29 Apr 2024	13.41	13.57	13.38	13.54	13.54	1,415,813
28 Apr 2024	13.36	13.36	13.36	13.36	13.36	-
25 Apr 2024	13.44	13.57	13.36	13.36	13.36	1,431,655
24 Apr 2024	13.15	13.50	13.12	13.49	13.49	2,735,620
23 Apr 2024	13.14	13.26	13.04	13.17	13.17	1,305,607
22 Apr 2024	13.39	13.44	13.06	13.12	13.12	1,746,215
21 Apr 2024	13.52	13.52	13.28	13.36	13.36	679,161
18 Apr 2024	13.22	13.41	13.20	13.33	13.33	1,330,640
17 Apr 2024	13.44	13.44	13.17	13.18	13.18	1,169,645
16 Apr 2024	13.52	13.58	13.38	13.42	13.42	1,066,151
15 Apr 2024	13.52	13.79	13.52	13.54	13.54	1,572,267
14 Apr 2024	13.49	13.49	13.49	13.49	13.49	-
04 Apr 2024	13.38	13.58	13.23	13.49	13.49	1,249,076
03 Apr 2024	13.20	13.46	13.18	13.33	13.33	728,936
02 Apr 2024	13.18	13.22	13.12	13.15	13.15	1,134,785
01 Apr 2024	13.25	13.28	13.09	13.15	13.15	419,717
31 Mar 2024	13.22	13.36	13.20	13.20	13.20	310,421
28 Mar 2024	13.17	13.36	13.10	13.25	13.25	1,761,837
27 Mar 2024	13.22	13.30	13.06	13.12	13.12	553,381
26 Mar 2024	13.31	13.46	13.20	13.20	13.20	552,065
25 Mar 2024	13.60	13.63	13.30	13.30	13.30	1,001,037
24 Mar 2024	13.55	13.57	13.44	13.44	13.44	1,025,972
21 Mar 2024	13.31	13.66	13.31	13.55	13.55	2,240,861
20 Mar 2024	13.18	13.33	13.14	13.23	13.23	989,915
19 Mar 2024	13.15	13.30	13.02	13.12	13.12	1,458,718
18 Mar 2024	12.93	13.14	12.83	13.14	13.14	1,905,807
17 Mar 2024	12.94	12.96	12.85	12.91	12.91	190,562
14 Mar 2024	12.85	13.02	12.85	12.93	12.93	1,172,972
13 Mar 2024	12.93	12.94	12.78	12.91	12.91	1,547,958
12 Mar 2024	12.93	12.93	12.78	12.93	12.93	544,563
11 Mar 2024	12.93	12.96	12.82	12.82	12.82	994,517
10 Mar 2024	12.88	12.96	12.80	12.93	12.93	920,626
07 Mar 2024	12.80	12.93	12.77	12.88	12.88	946,923
06 Mar 2024	12.61	12.82	12.61	12.80	12.80	901,277
05 Mar 2024	12.90	12.90	12.90	12.90	12.90	-
04 Mar 2024	13.01	13.06	12.83	12.90	12.90	1,944,500
03 Mar 2024	12.99	13.06	12.98	13.04	13.04	232,621
29 Feb 2024	13.06	13.12	12.94	12.94	12.94	1,795,610
28 Feb 2024	13.18	13.20	13.04	13.04	13.04	1,156,498
27 Feb 2024	13.30	13.31	13.15	13.18	13.18	1,579,935
26 Feb 2024	13.44	13.55	13.26	13.26	13.26	2,242,370
26 Feb 2024	0.45 Dividend
25 Feb 2024	13.63	13.74	13.58	13.70	13.25	1,463,697
21 Feb 2024	13.52	13.58	13.52	13.55	13.11	2,260,996
20 Feb 2024	13.58	13.66	13.42	13.52	13.08	2,987,370
19 Feb 2024	13.54	13.66	13.47	13.55	13.11	2,519,231
18 Feb 2024	13.30	13.58	13.30	13.50	13.06	3,231,676
15 Feb 2024	13.04	13.09	12.86	12.98	12.55	674,493
14 Feb 2024	13.07	13.07	12.86	13.01	12.58	648,532
13 Feb 2024	12.82	13.09	12.82	13.07	12.64	1,308,675
12 Feb 2024	12.80	12.86	12.62	12.80	12.38	684,333
11 Feb 2024	12.98	12.98	12.72	12.75	12.33	510,111
08 Feb 2024	12.69	12.90	12.62	12.85	12.43	821,137
07 Feb 2024	12.69	12.90	12.62	12.85	12.43	821,137
06 Feb 2024	12.80	12.86	12.43	12.69	12.27	1,575,703
05 Feb 2024	12.51	12.82	12.42	12.77	12.35	1,436,196
04 Feb 2024	12.67	12.69	12.37	12.42	12.01	1,148,727
01 Feb 2024	12.48	12.70	12.43	12.50	12.09	1,334,250
31 Jan 2024	12.90	13.06	12.48	12.48	12.07	2,089,631
30 Jan 2024	13.15	13.25	12.88	12.90	12.47	2,405,657
29 Jan 2024	13.02	13.20	12.96	13.15	12.72	2,373,263
28 Jan 2024	12.88	13.02	12.88	12.98	12.55	1,088,415
25 Jan 2024	13.15	13.15	12.82	12.82	12.39	1,851,462
24 Jan 2024	12.99	13.15	12.99	13.15	12.72	662,091
23 Jan 2024	12.99	13.12	12.98	13.04	12.61	425,988
22 Jan 2024	12.86	12.86	12.86	12.86	12.44	-
21 Jan 2024	12.91	12.93	12.83	12.86	12.44	365,366
18 Jan 2024	12.88	12.94	12.80	12.82	12.39	873,942
17 Jan 2024	12.83	13.02	12.83	12.96	12.53	653,765
16 Jan 2024	13.12	13.12	12.86	12.96	12.53	1,063,733
15 Jan 2024	12.83	13.23	12.83	13.09	12.66	807,032
14 Jan 2024	12.94	12.94	12.80	12.82	12.39	311,465
11 Jan 2024	12.98	13.06	12.80	12.94	12.52	736,781
10 Jan 2024	13.20	13.20	12.90	12.94	12.52	696,273
09 Jan 2024	13.34	13.34	13.12	13.15	12.72	803,147
08 Jan 2024	13.15	13.39	13.07	13.33	12.89	1,082,193
07 Jan 2024	12.98	13.15	12.94	13.12	12.69	617,487
04 Jan 2024	12.70	12.98	12.66	12.94	12.52	962,792
03 Jan 2024	12.99	13.04	12.70	12.70	12.29	892,475
02 Jan 2024	12.80	12.99	12.66	12.99	12.57	1,606,641
01 Jan 2024	12.72	12.88	12.70	12.78	12.36	536,283
31 Dec 2023	12.72	12.88	12.64	12.77	12.35	471,357
28 Dec 2023	12.78	12.80	12.56	12.72	12.30	678,078
27 Dec 2023	12.85	12.91	12.64	12.78	12.36	761,928
26 Dec 2023	13.04	13.15	12.83	12.85	12.43	1,165,185
25 Dec 2023	12.85	13.04	12.78	13.04	12.61	500,546
24 Dec 2023	12.80	12.88	12.72	12.83	12.41	598,290
21 Dec 2023	12.42	12.69	12.42	12.67	12.26	848,181
20 Dec 2023	12.64	12.64	12.42	12.48	12.07	736,786
19 Dec 2023	12.35	12.66	12.35	12.64	12.22	1,199,598
18 Dec 2023	12.34	12.48	12.29	12.40	11.99	1,300,567
17 Dec 2023	12.26	12.53	12.26	12.40	11.99	345,206
14 Dec 2023	12.02	12.43	12.02	12.22	11.82	3,916,276
13 Dec 2023	12.02	12.08	11.97	12.00	11.61	922,603
12 Dec 2023	11.98	12.05	11.92	12.02	11.62	910,102
11 Dec 2023	11.92	12.00	11.89	12.00	11.61	591,883
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

The Saudi Investment Bank (1030.SR)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)