Alinma Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	24.06	24.59	24.00	24.44	24.44	1.54%	8,626,911
Jun 7, 2026	24.00	24.10	23.95	24.07	24.07	0.12%	4,821,016
Jun 4, 2026	24.01	24.10	23.97	24.04	24.04	0.12%	2,989,766
Jun 3, 2026	23.92	24.10	23.92	24.01	24.01	0.17%	3,344,067
Jun 2, 2026	23.87	24.10	23.87	23.97	23.97	0.42%	3,278,328
Jun 1, 2026	24.03	24.08	23.80	23.87	23.87	-0.75%	6,327,944
May 31, 2026	24.00	24.14	23.91	24.05	24.05	0.21%	2,130,619
May 21, 2026	23.90	24.08	23.86	24.00	24.00	0.59%	7,248,102
May 20, 2026	23.68	23.93	23.65	23.86	23.86	0.97%	6,317,273
May 19, 2026	23.60	23.70	23.57	23.63	23.63	0.13%	4,654,579
May 18, 2026	23.58	23.64	23.51	23.60	23.60	-	3,263,806
May 17, 2026	23.56	23.67	23.52	23.60	23.60	0.17%	2,687,501
May 14, 2026	23.61	23.80	23.56	23.56	23.56	-0.21%	3,022,715
May 13, 2026	23.53	23.69	23.53	23.61	23.61	0.38%	3,084,591
May 12, 2026	23.75	23.83	23.52	23.52	23.52	-0.97%	5,214,157
May 11, 2026	23.75	23.85	23.56	23.75	23.75	-0.13%	4,269,104
May 10, 2026	23.53	23.99	23.50	23.78	23.78	1.06%	3,848,275
May 7, 2026	23.60	23.62	23.50	23.53	23.53	0.29%	4,274,236
May 6, 2026	23.74	23.91	23.71	23.71	23.46	-0.04%	6,406,829
May 5, 2026	24.04	24.04	23.70	23.72	23.47	-1.33%	5,193,661
May 4, 2026	24.44	24.44	24.04	24.04	23.79	-1.44%	5,047,187
May 3, 2026	24.30	24.46	24.22	24.39	24.13	0.29%	2,217,293
Apr 30, 2026	24.62	24.64	24.30	24.32	24.06	-1.18%	5,131,125
Apr 29, 2026	24.68	24.75	24.56	24.61	24.35	-0.28%	5,081,022
Apr 28, 2026	24.39	24.71	24.37	24.68	24.42	1.31%	4,933,639
Apr 27, 2026	24.51	24.55	24.26	24.36	24.10	-0.57%	5,699,131
Apr 26, 2026	24.20	24.50	23.96	24.50	24.24	1.24%	4,998,837
Apr 23, 2026	24.22	24.42	24.05	24.20	23.95	-1.39%	7,277,295
Apr 22, 2026	24.68	24.78	24.45	24.54	24.28	-0.45%	6,485,910
Apr 21, 2026	24.72	24.97	24.62	24.65	24.39	-0.27%	7,442,761
Apr 20, 2026	24.90	24.95	24.67	24.72	24.46	-0.87%	5,173,628
Apr 19, 2026	25.17	25.25	24.88	24.93	24.67	-1.71%	3,537,660
Apr 16, 2026	25.48	25.50	25.22	25.37	25.10	-0.39%	4,187,108
Apr 15, 2026	24.92	25.53	24.92	25.47	25.20	2.07%	9,855,243
Apr 14, 2026	24.75	25.00	24.75	24.95	24.69	0.47%	6,700,230
Apr 13, 2026	24.48	24.83	24.48	24.83	24.57	1.36%	7,508,401
Apr 12, 2026	24.45	24.62	24.45	24.50	24.24	-0.68%	2,316,463
Apr 9, 2026	24.52	24.78	24.37	24.67	24.41	0.41%	5,784,189
Apr 8, 2026	24.40	24.75	24.40	24.57	24.31	2.29%	7,604,453
Apr 7, 2026	24.25	24.27	24.00	24.02	23.76	-1.03%	6,259,949
Apr 6, 2026	24.17	24.30	24.13	24.27	24.01	0.41%	4,902,089
Apr 5, 2026	24.17	24.28	24.12	24.17	23.91	-0.21%	3,677,166
Apr 2, 2026	24.17	24.23	24.12	24.22	23.96	0.21%	4,536,998
Apr 1, 2026	24.17	24.20	24.08	24.17	23.91	0.49%	4,908,108
Mar 31, 2026	23.90	24.27	23.87	24.05	23.80	0.70%	8,664,673
Mar 30, 2026	23.85	23.97	23.80	23.88	23.63	0.21%	4,980,276
Mar 29, 2026	23.92	23.98	23.77	23.83	23.58	-0.49%	2,796,434
Mar 26, 2026	24.12	24.15	23.92	23.95	23.70	-0.69%	5,056,860
Mar 25, 2026	23.52	24.13	23.43	24.12	23.86	3.51%	9,908,853
Mar 24, 2026	23.50	23.58	23.07	23.30	23.06	-0.43%	9,875,967