Alinma Hospitality REIT (TADAWUL:4349)
Saudi Arabia · Delayed Price · Currency is SAR 7.42
-0.03 (-0.40%)
Sep 10, 2026, 3:18 PM AST
Alinma Hospitality REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.42 | 7.54 | 7.40 | 7.42 | 7.42 | -0.40% | 373,158 |
| Sep 9, 2026 | 7.48 | 7.51 | 7.40 | 7.45 | 7.45 | -0.40% | 389,233 |
| Sep 8, 2026 | 7.51 | 7.51 | 7.40 | 7.48 | 7.48 | 0.40% | 1,605,267 |
| Sep 7, 2026 | 7.53 | 7.54 | 7.41 | 7.45 | 7.45 | -1.06% | 375,518 |
| Sep 6, 2026 | 7.50 | 7.59 | 7.48 | 7.53 | 7.53 | 0.40% | 362,157 |
| Sep 3, 2026 | 7.57 | 7.60 | 7.45 | 7.50 | 7.50 | -0.92% | 957,346 |
| Sep 2, 2026 | 7.58 | 7.64 | 7.54 | 7.57 | 7.57 | 0.13% | 455,754 |
| Sep 1, 2026 | 7.70 | 7.71 | 7.54 | 7.56 | 7.56 | -1.18% | 3,419,256 |
| Aug 31, 2026 | 7.70 | 7.71 | 7.65 | 7.65 | 7.65 | -0.52% | 494,019 |
| Aug 30, 2026 | 7.87 | 7.90 | 7.68 | 7.69 | 7.69 | -2.29% | 4,298,903 |
| Aug 27, 2026 | 7.87 | 7.90 | 7.85 | 7.87 | 7.87 | 0.25% | 142,640 |
| Aug 26, 2026 | 7.84 | 7.87 | 7.80 | 7.85 | 7.85 | 0.26% | 294,694 |
| Aug 25, 2026 | 7.80 | 7.87 | 7.78 | 7.83 | 7.83 | 0.51% | 3,385,881 |
| Aug 24, 2026 | 7.85 | 7.86 | 7.49 | 7.79 | 7.79 | -0.76% | 967,056 |
| Aug 23, 2026 | 7.88 | 7.88 | 7.84 | 7.85 | 7.85 | -0.38% | 345,082 |
| Aug 20, 2026 | 7.86 | 7.90 | 7.85 | 7.88 | 7.88 | 0.13% | 1,662,760 |
| Aug 19, 2026 | 7.89 | 7.90 | 7.80 | 7.87 | 7.87 | -0.38% | 645,448 |
| Aug 18, 2026 | 7.94 | 7.95 | 7.90 | 7.90 | 7.90 | -0.50% | 716,999 |
| Aug 17, 2026 | 7.99 | 8.02 | 7.92 | 7.94 | 7.94 | -0.63% | 583,716 |
| Aug 16, 2026 | 8.00 | 8.01 | 7.96 | 7.99 | 7.99 | -0.12% | 124,119 |
| Aug 13, 2026 | 7.95 | 8.02 | 7.93 | 8.00 | 8.00 | 0.63% | 159,175 |
| Aug 12, 2026 | 7.96 | 7.99 | 7.93 | 7.95 | 7.95 | -0.13% | 189,329 |
| Aug 11, 2026 | 7.99 | 7.99 | 7.94 | 7.96 | 7.96 | 0.13% | 158,864 |
| Aug 10, 2026 | 7.99 | 8.00 | 7.94 | 7.95 | 7.95 | -0.62% | 482,789 |
| Aug 9, 2026 | 8.02 | 8.06 | 7.99 | 8.00 | 8.00 | -0.62% | 296,782 |
| Aug 6, 2026 | 8.05 | 8.07 | 8.05 | 8.05 | 8.05 | - | 184,157 |
| Aug 5, 2026 | 8.06 | 8.07 | 8.01 | 8.05 | 8.05 | -0.12% | 372,274 |
| Aug 4, 2026 | 8.08 | 8.09 | 8.02 | 8.06 | 8.06 | -0.25% | 469,233 |
| Aug 3, 2026 | 8.08 | 8.09 | 8.06 | 8.08 | 8.08 | - | 72,101 |
| Aug 2, 2026 | 8.03 | 8.08 | 8.02 | 8.08 | 8.08 | 0.37% | 39,705 |
| Jul 30, 2026 | 8.07 | 8.09 | 8.02 | 8.05 | 8.05 | -0.25% | 77,968 |
| Jul 29, 2026 | 8.11 | 8.11 | 8.02 | 8.07 | 8.07 | -0.49% | 230,777 |
| Jul 28, 2026 | 8.11 | 8.12 | 8.05 | 8.11 | 8.11 | - | 162,387 |
| Jul 27, 2026 | 8.08 | 8.13 | 8.06 | 8.11 | 8.11 | 0.37% | 222,545 |
| Jul 26, 2026 | 8.10 | 8.13 | 8.06 | 8.08 | 8.08 | -0.49% | 195,646 |
| Jul 23, 2026 | 8.12 | 8.14 | 8.10 | 8.12 | 8.12 | - | 156,095 |
| Jul 22, 2026 | 8.15 | 8.15 | 8.10 | 8.12 | 8.12 | -0.25% | 118,217 |
| Jul 21, 2026 | 8.12 | 8.15 | 8.10 | 8.14 | 8.14 | 0.25% | 53,567 |
| 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 |