Alinma Hospitality REIT (TADAWUL:4349)
Saudi Arabia · Delayed Price · Currency is SAR 8.14
+0.02 (0.25%)
Jul 21, 2026, 3:10 PM AST
Alinma Hospitality REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.12 | 8.15 | 8.10 | 8.14 | 8.14 | 0.25% | 45,832 |
| Jul 20, 2026 | 8.12 | 8.13 | 8.09 | 8.12 | 8.12 | - | 113,865 |
| Jul 19, 2026 | 8.13 | 8.14 | 8.10 | 8.12 | 8.12 | - | 247,993 |
| Jul 16, 2026 | 8.10 | 8.14 | 8.08 | 8.12 | 8.12 | - | 202,378 |
| Jul 15, 2026 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 0.37% | 60,270 |
| Jul 14, 2026 | 8.05 | 8.09 | 8.04 | 8.09 | 8.09 | 0.25% | 114,546 |
| Jul 13, 2026 | 8.09 | 8.09 | 8.05 | 8.07 | 8.07 | -0.25% | 126,524 |
| Jul 12, 2026 | 8.10 | 8.12 | 8.08 | 8.09 | 8.09 | -0.12% | 91,951 |
| Jul 9, 2026 | 8.09 | 8.10 | 8.05 | 8.10 | 8.10 | 0.75% | 422,786 |
| Jul 8, 2026 | 8.15 | 8.15 | 8.00 | 8.04 | 8.04 | 0.62% | 529,647 |
| Jul 7, 2026 | 8.31 | 8.34 | 8.27 | 8.31 | 7.99 | -0.24% | 481,403 |
| Jul 6, 2026 | 8.34 | 8.35 | 8.25 | 8.33 | 8.01 | -0.12% | 435,251 |
| Jul 5, 2026 | 8.30 | 8.35 | 8.30 | 8.34 | 8.02 | 0.24% | 532,812 |
| Jul 2, 2026 | 8.32 | 8.35 | 8.30 | 8.32 | 8.00 | 0.36% | 520,273 |
| Jul 1, 2026 | 8.33 | 8.33 | 8.23 | 8.29 | 7.97 | 0.12% | 427,250 |
| Jun 30, 2026 | 8.26 | 8.32 | 8.26 | 8.28 | 7.96 | 0.12% | 214,968 |
| Jun 29, 2026 | 8.28 | 8.30 | 8.25 | 8.27 | 7.95 | 0.12% | 106,884 |
| Jun 28, 2026 | 8.34 | 8.34 | 8.26 | 8.26 | 7.94 | -0.96% | 460,137 |
| Jun 25, 2026 | 8.36 | 8.40 | 8.32 | 8.34 | 8.02 | -0.12% | 1,293,327 |
| Jun 24, 2026 | 8.27 | 8.38 | 8.27 | 8.35 | 8.03 | 0.72% | 355,366 |
| Jun 23, 2026 | 8.35 | 8.35 | 8.29 | 8.29 | 7.97 | -0.60% | 107,056 |
| Jun 22, 2026 | 8.28 | 8.36 | 8.28 | 8.34 | 8.02 | 0.60% | 172,830 |
| Jun 21, 2026 | 8.32 | 8.36 | 8.28 | 8.29 | 7.97 | 0.12% | 496,331 |
| Jun 18, 2026 | 8.39 | 8.42 | 8.28 | 8.28 | 7.96 | -1.19% | 513,177 |
| Jun 17, 2026 | 8.39 | 8.42 | 8.35 | 8.38 | 8.06 | 0.24% | 130,454 |
| Jun 16, 2026 | 8.29 | 8.39 | 8.29 | 8.36 | 8.04 | 0.84% | 52,347 |
| Jun 15, 2026 | 8.33 | 8.35 | 8.28 | 8.29 | 7.97 | -0.48% | 199,787 |
| Jun 14, 2026 | 8.28 | 8.38 | 8.28 | 8.33 | 8.01 | -0.12% | 70,771 |
| Jun 11, 2026 | 8.29 | 8.34 | 8.28 | 8.34 | 8.02 | 0.60% | 81,740 |
| Jun 10, 2026 | 8.28 | 8.42 | 8.26 | 8.29 | 7.97 | 0.12% | 328,441 |
| Jun 9, 2026 | 8.25 | 8.30 | 8.24 | 8.28 | 7.96 | 0.49% | 167,629 |
| Jun 8, 2026 | 8.22 | 8.25 | 8.22 | 8.24 | 7.92 | 0.12% | 84,681 |
| Jun 7, 2026 | 8.21 | 8.23 | 8.20 | 8.23 | 7.91 | 0.24% | 59,739 |
| Jun 4, 2026 | 8.20 | 8.23 | 8.20 | 8.21 | 7.89 | 0.12% | 43,564 |
| Jun 3, 2026 | 8.21 | 8.22 | 8.20 | 8.20 | 7.88 | -0.12% | 54,656 |
| Jun 2, 2026 | 8.23 | 8.24 | 8.21 | 8.21 | 7.89 | -0.24% | 57,185 |
| Jun 1, 2026 | 8.23 | 8.23 | 8.21 | 8.23 | 7.91 | - | 62,243 |
| May 31, 2026 | 8.24 | 8.25 | 8.18 | 8.23 | 7.91 | -0.12% | 201,584 |
| May 21, 2026 | 8.20 | 8.24 | 8.20 | 8.24 | 7.92 | 0.24% | 59,497 |
| May 20, 2026 | 8.21 | 8.22 | 8.20 | 8.22 | 7.90 | 0.12% | 87,213 |
| May 19, 2026 | 8.18 | 8.23 | 8.18 | 8.21 | 7.89 | 0.37% | 91,499 |
| May 18, 2026 | 8.18 | 8.20 | 8.18 | 8.18 | 7.87 | -0.12% | 70,704 |
| May 17, 2026 | 8.20 | 8.20 | 8.17 | 8.19 | 7.88 | -0.12% | 115,536 |
| May 14, 2026 | 8.17 | 8.22 | 8.17 | 8.20 | 7.88 | 0.37% | 98,153 |
| May 13, 2026 | 8.17 | 8.19 | 8.15 | 8.17 | 7.86 | - | 122,754 |
| May 12, 2026 | 8.16 | 8.18 | 8.15 | 8.17 | 7.86 | 0.12% | 28,806 |
| May 11, 2026 | 8.17 | 8.19 | 8.15 | 8.16 | 7.85 | -0.12% | 139,760 |
| May 10, 2026 | 8.17 | 8.19 | 8.14 | 8.17 | 7.86 | - | 49,715 |
| May 7, 2026 | 8.17 | 8.20 | 8.12 | 8.17 | 7.86 | - | 240,131 |
| May 6, 2026 | 8.17 | 8.17 | 8.14 | 8.17 | 7.86 | - | 56,649 |