Alinma Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	27.88	28.18	27.62	28.08	28.08	0.72%	5,561,049
Mar 15, 2026	28.44	28.46	27.52	27.88	27.88	-1.90%	5,788,587
Mar 12, 2026	28.64	28.70	28.22	28.42	28.42	-0.84%	5,022,319
Mar 11, 2026	28.60	28.80	28.44	28.66	28.66	0.07%	4,527,130
Mar 10, 2026	28.00	28.64	27.98	28.64	28.64	1.78%	4,707,475
Mar 9, 2026	28.42	28.42	27.88	28.14	28.14	-0.99%	5,555,830
Mar 8, 2026	28.08	28.54	28.08	28.42	28.42	0.50%	4,173,214
Mar 5, 2026	28.00	28.60	28.00	28.28	28.28	1.00%	5,660,768
Mar 4, 2026	27.26	28.18	27.22	28.00	28.00	2.34%	11,134,410
Mar 3, 2026	26.88	27.40	26.86	27.36	27.36	1.33%	5,242,154
Mar 2, 2026	26.88	27.52	26.66	27.00	27.00	0.45%	7,756,607
Mar 1, 2026	26.50	27.24	26.50	26.88	26.88	-3.93%	9,501,157
Feb 26, 2026	27.80	27.98	27.72	27.98	27.98	0.14%	3,962,714
Feb 25, 2026	27.78	28.00	27.60	27.94	27.94	0.14%	4,835,427
Feb 24, 2026	28.02	28.26	27.74	27.90	27.90	-0.99%	5,577,932
Feb 23, 2026	28.00	28.44	27.90	28.18	28.18	0.50%	6,400,229
Feb 19, 2026	28.86	28.86	28.02	28.04	28.04	-2.98%	5,537,325
Feb 18, 2026	28.30	28.98	28.26	28.90	28.90	1.98%	2,592,394
Feb 17, 2026	28.80	28.80	28.22	28.34	28.34	-1.60%	5,686,616
Feb 16, 2026	29.00	29.02	28.74	28.80	28.80	-0.83%	3,056,319
Feb 15, 2026	29.20	29.22	28.66	29.04	29.04	-0.75%	5,271,341
Feb 12, 2026	28.72	29.26	28.66	29.26	29.26	1.74%	11,753,070
Feb 11, 2026	28.70	28.84	28.56	28.76	28.76	0.21%	5,761,098
Feb 10, 2026	28.60	28.70	28.40	28.70	28.70	0.35%	5,368,437
Feb 9, 2026	28.26	28.60	28.04	28.60	28.60	1.27%	7,080,208
Feb 8, 2026	28.54	28.70	28.20	28.24	28.24	-1.05%	5,600,283
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%	10,078,010
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%	2,478,600
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