Alinma Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	29.28	29.70	29.28	29.64	-	2.85%	2,068,996
Apr 7, 2026	29.10	29.12	28.80	28.82	28.82	-1.03%	5,216,625
Apr 6, 2026	29.00	29.16	28.96	29.12	29.12	0.41%	4,085,075
Apr 5, 2026	29.00	29.14	28.94	29.00	29.00	-0.21%	3,064,306
Apr 2, 2026	29.00	29.08	28.94	29.06	29.06	0.21%	3,780,833
Apr 1, 2026	29.00	29.04	28.90	29.00	29.00	0.49%	4,090,091
Mar 31, 2026	28.68	29.12	28.64	28.86	28.86	0.70%	7,220,562
Mar 30, 2026	28.62	28.76	28.56	28.66	28.66	0.21%	4,150,231
Mar 29, 2026	28.70	28.78	28.52	28.60	28.60	-0.49%	2,330,363
Mar 26, 2026	28.94	28.98	28.70	28.74	28.74	-0.69%	4,214,051
Mar 25, 2026	28.22	28.96	28.12	28.94	28.94	3.51%	8,257,379
Mar 24, 2026	28.20	28.30	27.68	27.96	27.96	-0.43%	8,229,974
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