Singapore markets close in 58 minutes
Straits Times Index
3,434.57 +19.06 (+0.56%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,023.85 +45.28 (+0.25%) FTSE 100
8,218.42 +47.30 (+0.58%) Bitcoin USD
58,222.79 -2,534.44 (-4.17%) CMC Crypto 200
1,224.53 -36.65 (-2.91%)
Bank Albilad (1140.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 10:46AM AST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 31.90 | 32.05 | 31.75 | 32.00 | 32.00 | 122,444 |
| 03 Jul 2024 | 32.10 | 32.15 | 31.75 | 32.00 | 32.00 | 1,412,344 |
| 02 Jul 2024 | 32.30 | 32.40 | 32.00 | 32.00 | 32.00 | 1,218,993 |
| 01 Jul 2024 | 32.50 | 32.65 | 32.00 | 32.30 | 32.30 | 1,194,487 |
| 30 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 27 Jun 2024 | 32.70 | 33.00 | 32.50 | 32.60 | 32.60 | 1,197,047 |
| 26 Jun 2024 | 33.30 | 33.30 | 32.60 | 32.60 | 32.60 | 1,346,643 |
| 25 Jun 2024 | 33.65 | 33.80 | 33.20 | 33.40 | 33.40 | 1,163,083 |
| 24 Jun 2024 | 33.50 | 34.30 | 33.35 | 33.65 | 33.65 | 2,157,429 |
| 23 Jun 2024 | 34.00 | 34.25 | 33.45 | 33.75 | 33.75 | 795,226 |
| 13 Jun 2024 | 33.60 | 34.15 | 33.20 | 33.20 | 33.20 | 2,661,301 |
| 12 Jun 2024 | 33.55 | 34.00 | 33.50 | 33.60 | 33.60 | 1,333,598 |
| 11 Jun 2024 | 34.80 | 34.90 | 33.60 | 33.60 | 33.60 | 2,042,275 |
| 10 Jun 2024 | 34.10 | 35.10 | 33.65 | 34.20 | 34.20 | 2,563,101 |
| 09 Jun 2024 | 33.15 | 34.60 | 33.15 | 34.25 | 34.25 | 2,337,874 |
| 06 Jun 2024 | 32.50 | 33.00 | 32.45 | 33.00 | 33.00 | 1,128,428 |
| 05 Jun 2024 | 32.75 | 32.85 | 32.20 | 32.35 | 32.35 | 1,287,478 |
| 04 Jun 2024 | 33.30 | 33.40 | 32.35 | 32.55 | 32.55 | 2,477,946 |
| 03 Jun 2024 | 33.05 | 33.65 | 32.95 | 33.25 | 33.25 | 1,518,651 |
| 02 Jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 30 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 29 May 2024 | 32.30 | 32.80 | 32.10 | 32.50 | 32.50 | 1,665,810 |
| 28 May 2024 | 32.90 | 33.05 | 32.30 | 32.30 | 32.30 | 1,669,548 |
| 27 May 2024 | 32.60 | 33.05 | 32.00 | 32.85 | 32.85 | 1,807,747 |
| 26 May 2024 | 33.40 | 33.40 | 32.20 | 32.75 | 32.75 | 1,287,480 |
| 23 May 2024 | 34.55 | 34.60 | 33.40 | 33.50 | 33.50 | 1,514,431 |
| 22 May 2024 | 34.75 | 35.20 | 34.30 | 34.70 | 34.70 | 1,118,931 |
| 21 May 2024 | 34.80 | 34.90 | 34.40 | 34.90 | 34.90 | 1,012,751 |
| 20 May 2024 | 35.25 | 35.25 | 34.40 | 34.90 | 34.90 | 958,494 |
| 19 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 16 May 2024 | 35.65 | 35.90 | 34.85 | 35.15 | 35.15 | 1,705,199 |
| 15 May 2024 | 35.30 | 35.80 | 34.95 | 35.10 | 35.10 | 1,104,344 |
| 14 May 2024 | 35.55 | 35.85 | 35.15 | 35.20 | 35.20 | 859,074 |
| 13 May 2024 | 34.90 | 35.65 | 34.40 | 35.65 | 35.65 | 2,287,610 |
| 12 May 2024 | 35.55 | 35.60 | 34.60 | 34.95 | 34.95 | 634,093 |
| 09 May 2024 | 35.95 | 35.95 | 35.20 | 35.50 | 35.50 | 919,262 |
| 08 May 2024 | 36.25 | 36.35 | 35.80 | 35.95 | 35.95 | 1,447,389 |
| 07 May 2024 | 37.00 | 37.00 | 35.85 | 36.25 | 36.25 | 1,404,153 |
| 06 May 2024 | 36.75 | 37.00 | 36.00 | 36.60 | 36.60 | 1,012,024 |
| 05 May 2024 | 36.20 | 37.00 | 36.05 | 36.75 | 36.75 | 875,027 |
| 02 May 2024 | 35.85 | 36.05 | 35.30 | 35.75 | 35.75 | 843,367 |
| 01 May 2024 | 36.30 | 36.30 | 35.25 | 35.30 | 35.30 | 657,956 |
| 30 Apr 2024 | 35.65 | 35.75 | 35.25 | 35.70 | 35.70 | 1,261,095 |
| 30 Apr 2024 | 0.5 Dividend | |||||
| 30 Apr 2024 | 5:4 Stock split | |||||
| 29 Apr 2024 | 35.20 | 35.80 | 35.08 | 35.60 | 35.10 | 3,425,713 |
| 28 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.31 | - |
| 25 Apr 2024 | 35.72 | 35.80 | 34.68 | 34.80 | 34.31 | 1,321,525 |
| 24 Apr 2024 | 35.76 | 36.24 | 35.24 | 35.56 | 35.06 | 1,551,130 |
| 23 Apr 2024 | 35.84 | 36.20 | 35.52 | 35.76 | 35.26 | 1,266,853 |
| 22 Apr 2024 | 36.52 | 36.80 | 35.68 | 35.84 | 35.34 | 1,728,217 |
| 21 Apr 2024 | 36.56 | 36.60 | 35.92 | 36.44 | 35.93 | 524,616 |
| 18 Apr 2024 | 36.28 | 36.60 | 36.04 | 36.08 | 35.57 | 1,101,551 |
| 17 Apr 2024 | 36.64 | 36.84 | 35.96 | 36.28 | 35.77 | 986,563 |
| 16 Apr 2024 | 37.92 | 38.00 | 36.64 | 36.64 | 36.13 | 1,362,913 |
| 15 Apr 2024 | 38.12 | 38.60 | 37.92 | 37.92 | 37.39 | 1,112,656 |
| 14 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.22 | - |
| 04 Apr 2024 | 38.40 | 38.96 | 37.80 | 38.76 | 38.22 | 1,007,256 |
| 03 Apr 2024 | 38.40 | 39.04 | 38.16 | 38.24 | 37.70 | 1,448,093 |
| 02 Apr 2024 | 38.20 | 38.40 | 37.52 | 38.00 | 37.47 | 1,149,796 |
| 01 Apr 2024 | 38.40 | 38.44 | 37.88 | 38.20 | 37.66 | 1,111,173 |
| 31 Mar 2024 | 38.80 | 39.28 | 38.08 | 38.24 | 37.70 | 458,402 |
| 28 Mar 2024 | 39.04 | 39.68 | 38.76 | 38.84 | 38.29 | 963,787 |
| 27 Mar 2024 | 38.84 | 39.20 | 38.48 | 39.00 | 38.45 | 1,090,353 |
| 26 Mar 2024 | 39.56 | 39.92 | 38.84 | 38.88 | 38.33 | 10,663,441 |
| 25 Mar 2024 | 39.40 | 40.16 | 39.36 | 39.56 | 39.00 | 464,340 |
| 24 Mar 2024 | 39.88 | 40.32 | 39.40 | 39.56 | 39.00 | 378,312 |
| 21 Mar 2024 | 39.44 | 40.80 | 39.28 | 39.96 | 39.40 | 1,711,162 |
| 20 Mar 2024 | 39.60 | 39.80 | 39.20 | 39.20 | 38.65 | 740,383 |
| 19 Mar 2024 | 39.88 | 40.00 | 39.24 | 39.96 | 39.40 | 406,772 |
| 18 Mar 2024 | 40.00 | 40.16 | 39.20 | 39.84 | 39.28 | 748,985 |
| 17 Mar 2024 | 40.80 | 40.80 | 39.96 | 40.24 | 39.67 | 387,082 |
| 14 Mar 2024 | 40.08 | 41.36 | 40.08 | 40.80 | 40.23 | 2,285,217 |
| 13 Mar 2024 | 39.84 | 40.64 | 39.76 | 40.08 | 39.52 | 1,699,211 |
| 12 Mar 2024 | 39.88 | 40.00 | 39.44 | 39.84 | 39.28 | 740,160 |
| 11 Mar 2024 | 40.08 | 40.16 | 39.44 | 39.96 | 39.40 | 1,993,543 |
| 10 Mar 2024 | 39.48 | 40.08 | 39.12 | 39.84 | 39.28 | 1,116,600 |
| 07 Mar 2024 | 39.60 | 39.96 | 39.28 | 39.32 | 38.77 | 1,438,137 |
| 06 Mar 2024 | 39.20 | 40.24 | 39.20 | 39.48 | 38.93 | 1,901,268 |
| 05 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 38.93 | - |
| 04 Mar 2024 | 39.36 | 39.84 | 39.36 | 39.48 | 38.93 | 1,018,560 |
| 03 Mar 2024 | 39.36 | 39.76 | 39.04 | 39.52 | 38.96 | 490,560 |
| 29 Feb 2024 | 40.24 | 40.32 | 39.36 | 39.52 | 38.96 | 10,408,472 |
| 28 Feb 2024 | 40.96 | 41.04 | 39.84 | 40.16 | 39.60 | 1,767,702 |
| 27 Feb 2024 | 39.96 | 40.88 | 39.96 | 40.88 | 40.31 | 829,541 |
| 26 Feb 2024 | 40.56 | 40.56 | 39.68 | 39.96 | 39.40 | 1,114,678 |
| 25 Feb 2024 | 40.80 | 40.80 | 39.96 | 40.32 | 39.75 | 781,777 |
| 21 Feb 2024 | 38.80 | 40.08 | 38.80 | 40.08 | 39.52 | 1,972,352 |
| 20 Feb 2024 | 38.56 | 39.12 | 38.24 | 38.88 | 38.33 | 877,365 |
| 19 Feb 2024 | 38.68 | 38.84 | 38.04 | 38.56 | 38.02 | 897,996 |
| 18 Feb 2024 | 39.08 | 39.08 | 38.32 | 38.68 | 38.14 | 709,456 |
| 15 Feb 2024 | 37.92 | 39.12 | 37.92 | 38.64 | 38.10 | 1,708,225 |
| 14 Feb 2024 | 37.84 | 38.44 | 37.68 | 37.88 | 37.35 | 2,000,998 |
| 13 Feb 2024 | 37.68 | 38.40 | 37.64 | 38.16 | 37.62 | 2,749,553 |
| 12 Feb 2024 | 37.32 | 37.60 | 37.08 | 37.60 | 37.07 | 1,502,327 |
| 11 Feb 2024 | 37.28 | 37.68 | 36.96 | 37.36 | 36.84 | 1,013,883 |
| 08 Feb 2024 | 36.56 | 37.40 | 36.56 | 37.32 | 36.80 | 1,403,897 |
| 07 Feb 2024 | 36.56 | 37.40 | 36.56 | 37.32 | 36.80 | 1,403,897 |
| 06 Feb 2024 | 36.76 | 37.52 | 36.56 | 37.28 | 36.76 | 2,295,551 |
| 05 Feb 2024 | 38.32 | 38.52 | 36.72 | 36.72 | 36.20 | 3,361,830 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.