Alinma Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	28.50	28.54	28.32	28.54	28.54	-0.07%	5,781,866
Feb 4, 2026	28.18	28.62	28.06	28.56	28.56	1.42%	7,848,501
Feb 3, 2026	28.20	28.44	28.00	28.16	28.16	-0.14%	6,196,306
Feb 2, 2026	27.30	28.20	27.26	28.20	28.20	2.92%	7,076,839
Feb 1, 2026	28.52	28.52	27.26	27.40	27.40	-3.79%	11,586,940
Jan 29, 2026	28.26	28.52	28.12	28.48	28.48	0.78%	10,078,014
Jan 28, 2026	28.00	28.42	27.96	28.26	28.26	3.21%	16,674,700
Jan 27, 2026	27.28	27.38	27.16	27.38	27.38	0.74%	7,229,350
Jan 26, 2026	27.36	27.38	26.88	27.18	27.18	-0.88%	5,396,885
Jan 25, 2026	27.28	27.50	27.20	27.42	27.42	0.44%	7,152,955
Jan 22, 2026	26.72	27.30	26.66	27.30	27.30	2.25%	9,059,978
Jan 21, 2026	26.64	26.70	26.54	26.70	26.70	0.07%	2,543,061
Jan 20, 2026	26.68	26.78	26.58	26.68	26.68	-	5,689,359
Jan 19, 2026	26.70	26.76	26.46	26.68	26.68	-0.07%	5,434,755
Jan 18, 2026	26.28	26.72	26.28	26.70	26.70	1.83%	5,736,514
Jan 15, 2026	26.50	26.64	26.10	26.22	26.22	-1.80%	8,143,827
Jan 14, 2026	26.00	26.80	25.88	26.70	26.70	2.69%	15,873,550
Jan 13, 2026	25.92	26.00	25.72	26.00	26.00	-	9,779,669
Jan 12, 2026	25.40	26.00	25.36	26.00	26.00	2.36%	7,660,683
Jan 11, 2026	25.28	25.56	25.20	25.40	25.40	0.87%	3,669,362
Jan 8, 2026	24.90	25.40	24.58	25.18	25.18	1.12%	9,617,790
Jan 7, 2026	25.10	25.12	24.50	24.90	24.90	3.23%	11,245,020
Jan 6, 2026	24.30	24.32	24.05	24.12	24.12	-0.21%	4,405,358
Jan 5, 2026	24.31	24.43	24.17	24.17	24.17	-0.49%	3,740,407
Jan 4, 2026	24.61	24.61	24.22	24.29	24.29	-1.30%	3,258,516
Jan 1, 2026	24.40	24.64	24.40	24.61	24.61	0.94%	1,342,493
Dec 31, 2025	24.17	24.40	24.16	24.38	24.38	1.33%	2,213,671
Dec 30, 2025	24.33	24.33	24.02	24.06	24.06	-1.11%	4,455,185
Dec 29, 2025	24.28	24.33	24.20	24.33	24.33	0.21%	3,983,021
Dec 28, 2025	24.41	24.44	24.21	24.28	24.28	-0.53%	2,203,489
Dec 25, 2025	24.50	24.50	24.38	24.41	24.41	-0.37%	1,079,063
Dec 24, 2025	24.65	24.65	24.46	24.50	24.50	-0.61%	3,530,042
Dec 23, 2025	24.40	24.71	24.37	24.65	24.65	1.02%	3,947,863
Dec 22, 2025	24.24	24.40	24.13	24.40	24.40	0.74%	3,906,952
Dec 21, 2025	24.20	24.48	24.20	24.22	24.22	0.08%	2,490,401
Dec 18, 2025	24.32	24.39	24.16	24.20	24.20	-0.41%	7,058,858
Dec 17, 2025	24.50	24.51	24.22	24.30	24.30	-0.82%	3,772,630
Dec 16, 2025	24.71	24.76	24.48	24.50	24.50	-0.89%	2,736,207
Dec 15, 2025	24.51	24.72	24.42	24.72	24.72	0.08%	2,805,313
Dec 14, 2025	24.76	24.76	24.54	24.70	24.70	-0.24%	2,136,070
Dec 11, 2025	24.65	24.76	24.60	24.76	24.76	0.57%	4,584,804
Dec 10, 2025	24.75	24.84	24.60	24.62	24.62	-0.49%	3,319,020
Dec 9, 2025	24.36	24.74	24.36	24.74	24.74	1.35%	4,353,397
Dec 8, 2025	24.35	24.42	24.26	24.41	24.41	0.37%	3,880,268
Dec 7, 2025	24.32	24.41	24.26	24.32	24.32	-	2,163,796
Dec 4, 2025	24.27	24.52	24.25	24.32	24.32	0.21%	5,654,790
Dec 3, 2025	24.21	24.27	24.03	24.27	24.27	0.25%	5,401,349
Dec 2, 2025	24.29	24.29	24.12	24.21	24.21	-0.33%	5,460,434
Dec 1, 2025	24.30	24.35	24.17	24.29	24.29	-	3,802,582
Nov 30, 2025	24.22	24.32	24.11	24.29	24.29	0.29%	2,397,135