Alinma Bank (TADAWUL:1150)
Saudi Arabia · Delayed Price · Currency is SAR 25.00
-0.26 (-1.03%)
Nov 13, 2025, 3:19 PM AST
Alinma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,570,299 |
| Oct 29, 2025 | 26.38 | 26.46 | 26.32 | 26.46 | 26.15 | 0.30% | 10,899,754 |
| 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 |
| Oct 16, 2025 | 26.46 | 26.62 | 26.42 | 26.54 | 26.23 | 0.30% | 6,818,055 |
| Oct 15, 2025 | 26.38 | 26.48 | 26.34 | 26.46 | 26.15 | 0.30% | 7,168,930 |
| Oct 14, 2025 | 26.38 | 26.44 | 26.30 | 26.38 | 26.07 | 0.08% | 5,659,459 |
| Oct 13, 2025 | 26.66 | 26.66 | 26.30 | 26.36 | 26.05 | -0.83% | 9,301,779 |
| Oct 12, 2025 | 26.18 | 26.60 | 25.86 | 26.58 | 26.27 | -0.08% | 9,007,894 |
| Oct 9, 2025 | 26.70 | 26.80 | 26.60 | 26.60 | 26.29 | -0.37% | 5,040,595 |
| Oct 8, 2025 | 26.86 | 26.86 | 26.66 | 26.70 | 26.39 | -0.52% | 3,660,216 |
| Oct 7, 2025 | 26.92 | 26.94 | 26.74 | 26.84 | 26.53 | -0.30% | 3,972,956 |
| Oct 6, 2025 | 26.84 | 27.00 | 26.80 | 26.92 | 26.61 | 0.52% | 7,199,064 |
| Oct 5, 2025 | 26.90 | 26.94 | 26.64 | 26.78 | 26.47 | -0.22% | 6,170,290 |
| Oct 2, 2025 | 27.14 | 27.26 | 26.80 | 26.84 | 26.53 | -0.81% | 9,930,474 |
| Oct 1, 2025 | 26.86 | 27.16 | 26.74 | 27.06 | 26.74 | 0.97% | 12,418,971 |
| Sep 30, 2025 | 26.66 | 26.98 | 26.56 | 26.80 | 26.49 | 0.53% | 12,418,971 |
| Sep 29, 2025 | 26.58 | 26.76 | 26.50 | 26.66 | 26.35 | 0.30% | 12,372,225 |
| Sep 28, 2025 | 26.58 | 26.78 | 26.30 | 26.58 | 26.27 | - | 7,249,992 |
| Sep 25, 2025 | 28.00 | 28.02 | 26.20 | 26.58 | 26.27 | -4.94% | 36,972,327 |
| Sep 24, 2025 | 27.96 | 27.96 | 26.80 | 27.96 | 27.63 | 9.99% | 44,220,909 |
| Sep 22, 2025 | 24.89 | 25.44 | 24.86 | 25.42 | 25.12 | 2.25% | 8,829,713 |
| Sep 21, 2025 | 24.93 | 24.94 | 24.82 | 24.86 | 24.57 | 0.04% | 5,492,536 |
| Sep 18, 2025 | 25.04 | 25.06 | 24.78 | 24.85 | 24.56 | -0.76% | 8,427,818 |
| Sep 17, 2025 | 24.74 | 25.08 | 24.47 | 25.04 | 24.75 | 1.46% | 10,750,121 |
| Sep 16, 2025 | 24.75 | 24.86 | 24.59 | 24.68 | 24.39 | -0.12% | 12,594,609 |
| Sep 15, 2025 | 24.79 | 24.79 | 24.60 | 24.71 | 24.42 | -0.04% | 3,208,281 |
| Sep 14, 2025 | 24.81 | 24.84 | 24.63 | 24.72 | 24.43 | -0.32% | 3,120,357 |
| Sep 11, 2025 | 24.84 | 24.89 | 24.72 | 24.80 | 24.51 | -0.16% | 2,797,304 |
| Sep 10, 2025 | 24.69 | 24.86 | 24.60 | 24.84 | 24.55 | 0.61% | 2,765,249 |
| Sep 9, 2025 | 24.64 | 24.71 | 24.51 | 24.69 | 24.40 | 0.24% | 5,442,633 |
| Sep 8, 2025 | 24.73 | 24.84 | 24.62 | 24.63 | 24.34 | -0.77% | 3,997,445 |
| Sep 7, 2025 | 24.85 | 24.89 | 24.71 | 24.82 | 24.53 | -0.08% | 2,283,550 |
| Sep 4, 2025 | 24.76 | 24.93 | 24.70 | 24.84 | 24.55 | 0.24% | 4,527,921 |