Alinma Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	24.20	24.33	24.17	24.22	24.22	0.50%	3,801,529
Nov 26, 2025	24.40	24.44	23.94	24.10	24.10	-1.23%	7,715,556
Nov 25, 2025	24.50	24.63	24.29	24.40	24.40	-0.16%	3,961,863
Nov 24, 2025	24.80	24.88	24.44	24.44	24.44	-1.45%	11,597,360
Nov 23, 2025	24.75	24.89	24.71	24.80	24.80	0.20%	1,925,697
Nov 20, 2025	24.75	24.85	24.65	24.75	24.75	0.16%	4,412,326
Nov 19, 2025	24.95	24.96	24.71	24.71	24.71	-0.92%	3,270,168
Nov 18, 2025	24.75	24.95	24.70	24.94	24.94	0.93%	4,695,653
Nov 17, 2025	24.88	24.98	24.65	24.71	24.71	-0.72%	4,043,351
Nov 16, 2025	25.00	25.00	24.76	24.89	24.89	-0.44%	3,264,809
Nov 13, 2025	25.30	25.32	25.00	25.00	25.00	-1.03%	4,158,676
Nov 12, 2025	25.28	25.44	25.26	25.26	25.26	-0.24%	2,546,869
Nov 11, 2025	25.22	25.32	25.16	25.32	25.32	0.40%	3,060,109
Nov 10, 2025	25.30	25.38	25.22	25.22	25.22	-0.24%	2,668,224
Nov 9, 2025	25.38	25.40	25.14	25.28	25.28	-0.47%	2,379,808
Nov 6, 2025	25.20	25.42	25.20	25.40	25.40	0.79%	4,531,018
Nov 5, 2025	25.46	25.48	25.16	25.20	25.20	-2.02%	6,419,774
Nov 4, 2025	25.92	26.08	25.72	25.72	25.42	-0.77%	5,402,433
Nov 3, 2025	25.88	25.94	25.76	25.92	25.62	0.15%	6,061,943
Nov 2, 2025	25.82	26.04	25.72	25.88	25.58	-0.08%	5,799,013
Oct 30, 2025	26.46	26.46	25.82	25.90	25.60	-2.12%	15,570,290
Oct 29, 2025	26.38	26.46	26.32	26.46	26.15	0.30%	10,899,750
Oct 28, 2025	26.42	26.54	26.30	26.38	26.07	-0.08%	8,015,416
Oct 27, 2025	26.46	26.56	26.38	26.40	26.09	-0.30%	4,915,077
Oct 26, 2025	26.48	26.48	26.38	26.48	26.17	-	2,472,300
Oct 23, 2025	26.34	26.54	26.26	26.48	26.17	0.53%	4,428,996
Oct 22, 2025	26.20	26.38	26.14	26.34	26.03	0.53%	3,932,028
Oct 21, 2025	26.34	26.34	25.92	26.20	25.89	-0.53%	8,132,994
Oct 20, 2025	26.50	26.54	26.30	26.34	26.03	-0.60%	4,434,288
Oct 19, 2025	26.54	26.64	26.48	26.50	26.19	-0.15%	3,528,600