Alinma Bank (TADAWUL:1150)
25.82
-0.14 (-0.54%)
Jul 31, 2025, 3:18 PM AST
Alinma Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 25.90 | 25.90 | 25.68 | 25.82 | 25.82 | -0.54% | 4,463,928 |
Jul 30, 2025 | 25.68 | 25.96 | 25.62 | 25.96 | 25.96 | 1.09% | 4,108,756 |
Jul 29, 2025 | 25.84 | 25.84 | 25.56 | 25.68 | 25.68 | -0.70% | 5,990,868 |
Jul 28, 2025 | 26.00 | 26.00 | 25.76 | 25.86 | 25.86 | -0.23% | 3,971,673 |
Jul 27, 2025 | 25.92 | 26.20 | 25.84 | 25.92 | 25.92 | 0.39% | 4,369,464 |
Jul 24, 2025 | 26.38 | 26.38 | 25.68 | 25.82 | 25.82 | -1.60% | 10,359,548 |
Jul 23, 2025 | 25.74 | 26.28 | 25.54 | 26.24 | 26.24 | 2.50% | 6,407,018 |
Jul 22, 2025 | 25.90 | 25.98 | 25.56 | 25.60 | 25.60 | -1.08% | 3,128,139 |
Jul 21, 2025 | 25.80 | 25.92 | 25.64 | 25.88 | 25.88 | 0.47% | 5,088,355 |
Jul 20, 2025 | 25.88 | 26.12 | 25.74 | 25.76 | 25.76 | -0.46% | 2,675,015 |
Jul 17, 2025 | 25.90 | 25.98 | 25.74 | 25.88 | 25.88 | 0.23% | 4,670,824 |
Jul 16, 2025 | 26.14 | 26.34 | 25.82 | 25.82 | 25.82 | -1.07% | 4,647,705 |
Jul 15, 2025 | 26.24 | 26.42 | 26.08 | 26.10 | 26.10 | -1.44% | 3,655,336 |
Jul 14, 2025 | 26.72 | 26.76 | 26.32 | 26.48 | 26.48 | -0.68% | 4,674,477 |
Jul 13, 2025 | 26.64 | 26.74 | 26.64 | 26.66 | 26.66 | 0.08% | 2,067,855 |
Jul 10, 2025 | 26.70 | 26.80 | 26.60 | 26.64 | 26.64 | -0.15% | 2,683,209 |
Jul 9, 2025 | 26.98 | 27.00 | 26.50 | 26.68 | 26.68 | -1.19% | 5,516,084 |
Jul 8, 2025 | 27.20 | 27.40 | 26.96 | 27.00 | 27.00 | -0.74% | 5,168,411 |
Jul 7, 2025 | 27.44 | 27.48 | 27.20 | 27.20 | 27.20 | -0.87% | 4,279,422 |
Jul 6, 2025 | 27.16 | 27.50 | 27.04 | 27.44 | 27.44 | 1.11% | 4,600,205 |
Jul 3, 2025 | 26.68 | 27.16 | 26.66 | 27.14 | 27.14 | 1.80% | 4,935,921 |
Jul 2, 2025 | 26.64 | 26.80 | 26.50 | 26.66 | 26.66 | 0.08% | 3,991,791 |
Jul 1, 2025 | 26.60 | 26.78 | 26.38 | 26.64 | 26.64 | -0.67% | 3,634,373 |
Jun 30, 2025 | 26.96 | 26.98 | 26.82 | 26.82 | 26.82 | -0.37% | 5,488,140 |
Jun 29, 2025 | 26.88 | 27.10 | 26.80 | 26.92 | 26.92 | 0.26% | 5,917,147 |
Jun 26, 2025 | 26.60 | 26.85 | 26.45 | 26.85 | 26.85 | 0.94% | 2,821,733 |
Jun 25, 2025 | 26.95 | 26.95 | 26.45 | 26.60 | 26.60 | -0.75% | 6,872,628 |
Jun 24, 2025 | 26.05 | 26.90 | 26.00 | 26.80 | 26.80 | 5.10% | 12,872,750 |
Jun 23, 2025 | 25.45 | 25.70 | 25.30 | 25.50 | 25.50 | 0.59% | 5,963,969 |
Jun 22, 2025 | 25.25 | 25.80 | 25.25 | 25.35 | 25.35 | 0.60% | 5,715,436 |
Jun 19, 2025 | 24.98 | 25.40 | 24.86 | 25.20 | 25.20 | 0.80% | 6,186,750 |
Jun 18, 2025 | 25.05 | 25.15 | 24.90 | 25.00 | 25.00 | -0.20% | 3,984,774 |
Jun 17, 2025 | 25.25 | 25.40 | 25.05 | 25.05 | 25.05 | -0.60% | 4,417,894 |
Jun 16, 2025 | 25.40 | 25.75 | 25.20 | 25.20 | 25.20 | -0.40% | 6,504,430 |
Jun 15, 2025 | 24.52 | 25.40 | 24.52 | 25.30 | 25.30 | -0.98% | 6,573,432 |
Jun 12, 2025 | 25.80 | 25.90 | 25.45 | 25.55 | 25.55 | -0.97% | 5,264,097 |
Jun 11, 2025 | 26.45 | 26.65 | 25.70 | 25.80 | 25.80 | -0.19% | 9,687,328 |
May 29, 2025 | 26.65 | 26.65 | 25.85 | 25.85 | 25.85 | -2.45% | 23,569,905 |
May 28, 2025 | 26.75 | 26.80 | 26.50 | 26.50 | 26.50 | -0.56% | 6,887,229 |
May 27, 2025 | 26.70 | 26.80 | 26.55 | 26.65 | 26.65 | 0.38% | 4,998,478 |
May 26, 2025 | 26.40 | 26.70 | 26.35 | 26.55 | 26.55 | 1.14% | 6,490,393 |
May 25, 2025 | 27.35 | 27.40 | 26.20 | 26.25 | 26.25 | -3.85% | 12,406,717 |
May 22, 2025 | 27.50 | 27.70 | 27.25 | 27.30 | 27.30 | -0.73% | 5,061,256 |
May 21, 2025 | 27.55 | 27.75 | 27.50 | 27.50 | 27.50 | -0.18% | 4,355,679 |
May 20, 2025 | 27.40 | 27.75 | 27.10 | 27.55 | 27.55 | 0.55% | 6,849,770 |
May 19, 2025 | 27.95 | 28.00 | 27.30 | 27.40 | 27.40 | -1.97% | 7,314,584 |
May 18, 2025 | 27.95 | 28.00 | 27.85 | 27.95 | 27.95 | 0.36% | 1,565,603 |
May 15, 2025 | 28.05 | 28.10 | 27.80 | 27.85 | 27.85 | -0.71% | 4,822,970 |
May 14, 2025 | 28.15 | 28.20 | 27.85 | 28.05 | 28.05 | -0.36% | 5,007,458 |
May 13, 2025 | 28.50 | 28.50 | 28.10 | 28.15 | 27.85 | -1.05% | 8,765,934 |