Alinma Bank (TADAWUL:1150)
Saudi Arabia · Delayed Price · Currency is SAR 24.66
+0.16 (0.65%)
Sep 22, 2026, 3:19 PM AST
Alinma Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.50 | 24.54 | 24.44 | 24.50 | 24.50 | - | 1,699,490 |
| Sep 21, 2026 | 24.60 | 24.80 | 24.47 | 24.50 | 24.50 | -0.69% | 2,808,149 |
| Sep 20, 2026 | 24.86 | 24.89 | 24.67 | 24.67 | 24.67 | -1.28% | 2,654,824 |
| Sep 17, 2026 | 24.68 | 25.10 | 24.66 | 24.99 | 24.99 | 1.30% | 8,712,603 |
| Sep 16, 2026 | 24.51 | 24.70 | 24.49 | 24.67 | 24.67 | 0.65% | 3,850,094 |
| Sep 15, 2026 | 24.84 | 24.93 | 24.51 | 24.51 | 24.51 | -1.33% | 5,272,023 |
| Sep 14, 2026 | 24.61 | 24.93 | 24.61 | 24.84 | 24.84 | 0.28% | 3,929,222 |
| Sep 13, 2026 | 25.04 | 25.16 | 24.73 | 24.77 | 24.77 | -1.55% | 4,303,001 |
| Sep 10, 2026 | 25.08 | 25.28 | 25.02 | 25.16 | 25.16 | - | 2,824,748 |
| Sep 9, 2026 | 25.06 | 25.16 | 25.02 | 25.16 | 25.16 | 0.32% | 2,864,755 |
| Sep 8, 2026 | 25.12 | 25.18 | 25.02 | 25.08 | 25.08 | -0.24% | 2,124,355 |
| Sep 7, 2026 | 25.20 | 25.40 | 25.14 | 25.14 | 25.14 | -0.24% | 3,144,986 |
| Sep 6, 2026 | 25.10 | 25.32 | 25.04 | 25.20 | 25.20 | - | 3,228,527 |
| Sep 3, 2026 | 25.00 | 25.42 | 25.00 | 25.20 | 25.20 | 0.80% | 4,470,278 |
| Sep 2, 2026 | 25.28 | 25.46 | 24.88 | 25.00 | 25.00 | -1.34% | 5,867,985 |
| Sep 1, 2026 | 25.72 | 25.72 | 25.24 | 25.34 | 25.34 | -1.48% | 6,380,223 |
| Aug 31, 2026 | 25.50 | 25.88 | 25.50 | 25.72 | 25.72 | 0.86% | 8,723,305 |
| Aug 30, 2026 | 25.84 | 25.90 | 25.50 | 25.50 | 25.50 | -1.32% | 3,408,210 |
| Aug 27, 2026 | 25.90 | 25.98 | 25.66 | 25.84 | 25.84 | -0.23% | 5,287,983 |
| Aug 26, 2026 | 25.46 | 26.00 | 25.36 | 25.90 | 25.90 | 1.89% | 10,490,718 |
| Aug 25, 2026 | 25.20 | 25.50 | 25.12 | 25.42 | 25.42 | 0.71% | 7,854,109 |
| Aug 24, 2026 | 25.22 | 25.44 | 25.16 | 25.24 | 25.24 | 0.08% | 7,465,189 |
| Aug 23, 2026 | 24.86 | 25.26 | 24.86 | 25.22 | 25.22 | 1.45% | 6,643,006 |
| Aug 20, 2026 | 24.77 | 25.00 | 24.63 | 24.86 | 24.86 | 0.28% | 5,548,838 |
| Aug 19, 2026 | 24.80 | 24.91 | 24.63 | 24.79 | 24.79 | -0.04% | 3,353,892 |
| Aug 18, 2026 | 24.90 | 25.12 | 24.74 | 24.80 | 24.80 | -0.40% | 8,779,681 |
| Aug 17, 2026 | 24.68 | 24.99 | 24.62 | 24.90 | 24.90 | 0.89% | 7,347,345 |
| Aug 16, 2026 | 24.75 | 24.80 | 24.60 | 24.68 | 24.68 | 1.82% | 5,557,595 |
| Aug 13, 2026 | 24.25 | 24.50 | 24.19 | 24.24 | 24.24 | -0.04% | 3,038,935 |
| Aug 12, 2026 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 0.62% | 3,653,306 |
| Aug 11, 2026 | 24.03 | 24.17 | 23.96 | 24.10 | 24.10 | 0.29% | 3,046,684 |
| Aug 10, 2026 | 24.00 | 24.24 | 24.00 | 24.03 | 24.03 | 0.17% | 3,897,365 |
| Aug 9, 2026 | 23.91 | 24.02 | 23.91 | 23.99 | 23.99 | 0.33% | 1,686,686 |
| Aug 6, 2026 | 24.14 | 24.22 | 23.91 | 23.91 | 23.91 | -0.91% | 3,802,288 |
| Aug 5, 2026 | 24.10 | 24.22 | 24.00 | 24.13 | 24.13 | 0.25% | 4,018,026 |
| Aug 4, 2026 | 23.75 | 24.30 | 23.70 | 24.07 | 24.07 | 1.14% | 6,734,798 |
| Aug 3, 2026 | 23.89 | 24.05 | 23.65 | 24.05 | 23.80 | 0.67% | 7,389,334 |
| Aug 2, 2026 | 23.36 | 23.93 | 23.36 | 23.89 | 23.64 | 2.27% | 5,119,015 |
| Jul 30, 2026 | 23.18 | 23.42 | 23.11 | 23.36 | 23.12 | 0.78% | 4,665,605 |
| Jul 29, 2026 | 23.32 | 23.44 | 23.04 | 23.18 | 22.94 | -0.73% | 5,267,267 |
| Jul 28, 2026 | 23.81 | 23.85 | 23.28 | 23.35 | 23.11 | -2.14% | 6,928,306 |
| Jul 27, 2026 | 23.78 | 23.93 | 23.73 | 23.86 | 23.61 | 0.25% | 2,753,403 |
| Jul 26, 2026 | 23.80 | 23.85 | 23.72 | 23.80 | 23.55 | - | 1,686,349 |
| Jul 23, 2026 | 23.72 | 23.80 | 23.62 | 23.80 | 23.55 | 0.34% | 3,371,640 |
| Jul 22, 2026 | 23.53 | 23.74 | 23.45 | 23.72 | 23.47 | 0.89% | 5,716,066 |
| Jul 21, 2026 | 24.28 | 24.30 | 23.51 | 23.51 | 23.27 | -4.43% | 14,102,845 |
| Jul 20, 2026 | 24.06 | 24.60 | 24.05 | 24.60 | 24.34 | 2.24% | 3,732,513 |
| Jul 19, 2026 | 24.20 | 24.23 | 24.00 | 24.06 | 23.81 | -0.58% | 2,031,640 |
| Jul 16, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.95 | 0.83% | 2,420,438 |
| Jul 15, 2026 | 24.02 | 24.16 | 23.91 | 24.00 | 23.75 | -0.08% | 3,616,213 |