Alinma Hospitality REIT (TADAWUL:4349)
Saudi Arabia · Delayed Price · Currency is SAR 8.21
-0.02 (-0.24%)
Jun 2, 2026, 3:17 PM AST
Alinma Hospitality REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.23 | 8.23 | 8.21 | 8.21 | - | -0.24% | 9,140 |
| Jun 1, 2026 | 8.23 | 8.23 | 8.21 | 8.23 | 8.23 | - | 62,243 |
| May 31, 2026 | 8.24 | 8.25 | 8.18 | 8.23 | 8.23 | -0.12% | 201,584 |
| May 21, 2026 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | 0.24% | 59,497 |
| May 20, 2026 | 8.21 | 8.22 | 8.20 | 8.22 | 8.22 | 0.12% | 87,213 |
| May 19, 2026 | 8.18 | 8.23 | 8.18 | 8.21 | 8.21 | 0.37% | 91,499 |
| May 18, 2026 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | -0.12% | 70,704 |
| May 17, 2026 | 8.20 | 8.20 | 8.17 | 8.19 | 8.19 | -0.12% | 115,536 |
| May 14, 2026 | 8.17 | 8.22 | 8.17 | 8.20 | 8.20 | 0.37% | 98,153 |
| May 13, 2026 | 8.17 | 8.19 | 8.15 | 8.17 | 8.17 | - | 122,754 |
| May 12, 2026 | 8.16 | 8.18 | 8.15 | 8.17 | 8.17 | 0.12% | 28,806 |
| May 11, 2026 | 8.17 | 8.19 | 8.15 | 8.16 | 8.16 | -0.12% | 139,760 |
| May 10, 2026 | 8.17 | 8.19 | 8.14 | 8.17 | 8.17 | - | 49,715 |
| May 7, 2026 | 8.17 | 8.20 | 8.12 | 8.17 | 8.17 | - | 240,131 |
| May 6, 2026 | 8.17 | 8.17 | 8.14 | 8.17 | 8.17 | - | 56,649 |
| May 5, 2026 | 8.16 | 8.17 | 8.14 | 8.17 | 8.17 | 0.12% | 134,028 |
| May 4, 2026 | 8.14 | 8.17 | 8.14 | 8.16 | 8.16 | 0.25% | 69,892 |
| May 3, 2026 | 8.15 | 8.17 | 8.13 | 8.14 | 8.14 | 0.12% | 77,493 |
| Apr 30, 2026 | 8.13 | 8.18 | 8.13 | 8.13 | 8.13 | - | 48,757 |
| Apr 29, 2026 | 8.16 | 8.19 | 8.13 | 8.13 | 8.13 | -0.25% | 167,274 |
| Apr 28, 2026 | 8.16 | 8.18 | 8.14 | 8.15 | 8.15 | -0.12% | 33,592 |
| Apr 27, 2026 | 8.16 | 8.19 | 8.14 | 8.16 | 8.16 | 0.12% | 102,878 |
| Apr 26, 2026 | 8.11 | 8.18 | 8.11 | 8.15 | 8.15 | 0.49% | 22,862 |
| Apr 23, 2026 | 8.16 | 8.20 | 8.11 | 8.11 | 8.11 | -0.61% | 295,230 |
| Apr 22, 2026 | 8.15 | 8.23 | 8.15 | 8.16 | 8.16 | 0.12% | 140,782 |
| Apr 21, 2026 | 8.17 | 8.19 | 8.13 | 8.15 | 8.15 | -0.24% | 44,816 |
| Apr 20, 2026 | 8.25 | 8.25 | 8.16 | 8.17 | 8.17 | -0.97% | 64,242 |
| Apr 19, 2026 | 8.27 | 8.28 | 8.21 | 8.25 | 8.25 | -0.24% | 120,163 |
| Apr 16, 2026 | 8.26 | 8.28 | 8.22 | 8.27 | 8.27 | -0.12% | 75,359 |
| Apr 15, 2026 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 0.85% | 202,296 |
| Apr 14, 2026 | 8.11 | 8.22 | 8.11 | 8.21 | 8.21 | 1.36% | 314,813 |
| Apr 13, 2026 | 8.05 | 8.12 | 8.05 | 8.10 | 8.10 | 0.62% | 206,909 |
| Apr 12, 2026 | 8.06 | 8.10 | 8.05 | 8.05 | 8.05 | -0.12% | 173,290 |
| Apr 9, 2026 | 8.04 | 8.09 | 8.03 | 8.06 | 8.06 | 0.12% | 161,738 |
| Apr 8, 2026 | 8.02 | 8.07 | 8.02 | 8.05 | 8.05 | 0.37% | 200,265 |
| Apr 7, 2026 | 8.03 | 8.07 | 8.00 | 8.02 | 8.02 | -0.12% | 455,157 |
| Apr 6, 2026 | 8.06 | 8.07 | 8.00 | 8.03 | 8.03 | -0.37% | 345,758 |
| Apr 5, 2026 | 8.05 | 8.06 | 8.03 | 8.06 | 8.06 | 0.12% | 57,738 |
| Apr 2, 2026 | 8.04 | 8.06 | 8.02 | 8.05 | 8.05 | 0.12% | 136,848 |
| Apr 1, 2026 | 8.03 | 8.04 | 8.02 | 8.04 | 8.04 | 0.37% | 173,296 |
| Mar 31, 2026 | 7.97 | 8.03 | 7.96 | 8.01 | 8.01 | 0.12% | 303,488 |
| Mar 30, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | -0.25% | 325,770 |
| Mar 29, 2026 | 8.01 | 8.04 | 8.00 | 8.02 | 8.02 | 0.38% | 209,870 |
| Mar 26, 2026 | 8.00 | 8.02 | 7.99 | 7.99 | 7.99 | 0.13% | 69,035 |
| Mar 25, 2026 | 8.00 | 8.03 | 7.98 | 7.98 | 7.98 | -0.13% | 271,571 |
| Mar 24, 2026 | 7.98 | 8.01 | 7.98 | 7.99 | 7.99 | -0.12% | 48,152 |
| Mar 16, 2026 | 7.97 | 8.01 | 7.96 | 8.00 | 8.00 | 0.13% | 335,472 |
| Mar 15, 2026 | 7.96 | 8.04 | 7.96 | 7.99 | 7.99 | 0.13% | 257,600 |
| Mar 12, 2026 | 7.98 | 8.00 | 7.97 | 7.98 | 7.98 | 0.13% | 84,296 |
| Mar 11, 2026 | 7.97 | 7.99 | 7.95 | 7.97 | 7.97 | - | 574,618 |