Alinma Saudi Government Sukuk Etf Fund - Short Maturity - Alinma Sukuk Fund (TADAWUL:9404)
Saudi Arabia · Delayed Price · Currency is SAR 10.35
-0.01 (-0.10%)
May 21, 2026, 2:52 PM AST
TADAWUL:9404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10.46 | 10.46 | 10.10 | 10.27 | 10.27 | -0.87% | 1,749 |
| May 20, 2026 | 10.52 | 10.52 | 10.08 | 10.36 | 10.36 | 1.47% | 4,272 |
| May 19, 2026 | 10.53 | 10.53 | 10.03 | 10.21 | 10.21 | -0.87% | 2,557 |
| May 18, 2026 | 10.41 | 10.85 | 9.80 | 10.30 | 10.30 | -1.06% | 23,222 |
| May 17, 2026 | 10.62 | 10.77 | 10.40 | 10.41 | 10.41 | -1.98% | 1,266 |
| May 14, 2026 | 10.37 | 10.90 | 10.36 | 10.62 | 10.62 | -1.39% | 23,830 |
| May 13, 2026 | 10.69 | 10.78 | 10.11 | 10.77 | 10.77 | 0.94% | 22,741 |
| May 12, 2026 | 10.70 | 10.93 | 10.69 | 10.67 | 10.67 | -0.28% | 78,845 |
| May 11, 2026 | 9.84 | 10.71 | 9.70 | 10.70 | 10.70 | 8.74% | 118,954 |
| May 10, 2026 | 9.80 | 9.88 | 9.70 | 9.84 | 9.84 | -0.40% | 3,294 |
| May 7, 2026 | 9.95 | 9.95 | 9.68 | 9.88 | 9.88 | -0.90% | 14,453 |
| May 6, 2026 | 10.00 | 10.00 | 9.75 | 9.97 | 9.97 | -0.30% | 20,115 |
| May 5, 2026 | 10.00 | 10.00 | 9.84 | 10.00 | 10.00 | - | 7,163 |
| May 4, 2026 | 10.55 | 10.55 | 9.90 | 10.00 | 10.00 | -5.21% | 2,585,167 |
| May 3, 2026 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | - | 679 |
| Apr 30, 2026 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 2,316 |
| Apr 29, 2026 | 10.87 | 10.87 | 10.53 | 10.55 | 10.55 | -2.85% | 1,913 |
| Apr 28, 2026 | 10.87 | 10.87 | 10.85 | 10.86 | 10.86 | - | 1,886 |
| Apr 27, 2026 | 10.71 | 10.87 | 10.71 | 10.86 | 10.86 | 1.40% | 143,713 |
| Apr 26, 2026 | 10.73 | 10.73 | 10.71 | 10.71 | 10.71 | -1.38% | 141,658 |
| Apr 23, 2026 | 10.73 | 10.87 | 10.69 | 10.86 | 10.86 | 2.45% | 144,525 |
| Apr 22, 2026 | 10.71 | 10.73 | 10.48 | 10.60 | 10.60 | 1.24% | 235,304 |
| Apr 21, 2026 | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | -1.69% | 2,257 |
| Apr 20, 2026 | 10.46 | 10.66 | 10.46 | 10.65 | 10.65 | 1.82% | 3,405 |
| Apr 19, 2026 | 10.45 | 10.47 | 10.45 | 10.46 | 10.46 | 0.10% | 3,645 |
| Apr 16, 2026 | 10.42 | 10.46 | 10.42 | 10.45 | 10.45 | 0.29% | 6,049 |
| Apr 15, 2026 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 0.10% | 2,008 |
| Apr 14, 2026 | 10.44 | 10.45 | 10.41 | 10.41 | 10.41 | 1.46% | 61,676 |
| Apr 13, 2026 | 10.26 | 10.69 | 10.25 | 10.26 | 10.26 | - | 70,286 |
| Apr 12, 2026 | 10.26 | 10.51 | 10.25 | 10.26 | 10.26 | 0.20% | 679,881 |
| Apr 9, 2026 | 10.36 | 10.37 | 10.24 | 10.24 | 10.24 | -1.16% | 11,529 |
| Apr 8, 2026 | 10.48 | 10.50 | 10.35 | 10.36 | 10.36 | -1.33% | 29,214 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | -0.85% | 298 |
| Apr 6, 2026 | 10.58 | 10.60 | 10.58 | 10.59 | 10.59 | - | 4,639 |
| Apr 5, 2026 | 10.68 | 10.70 | 10.58 | 10.59 | 10.59 | -0.84% | 3,905 |
| Apr 2, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | - | 345 |
| Apr 1, 2026 | 10.67 | 10.69 | 10.67 | 10.68 | 10.68 | 0.19% | 436 |
| Mar 31, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 0.76% | 134,847 |
| Mar 30, 2026 | 10.37 | 10.59 | 10.35 | 10.58 | 10.58 | 2.12% | 320,225 |
| Mar 29, 2026 | 10.38 | 10.40 | 10.35 | 10.36 | 10.36 | -0.29% | 4,878 |
| Mar 26, 2026 | 10.19 | 10.39 | 10.17 | 10.39 | 10.39 | 2.16% | 103,663 |
| Mar 25, 2026 | 11.49 | 11.49 | 10.17 | 10.17 | 10.17 | -2.68% | 320,937 |
| Mar 24, 2026 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 0.10% | 2,815 |
| Mar 16, 2026 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | - | 356 |
| Mar 15, 2026 | 10.37 | 10.45 | 10.37 | 10.44 | 10.44 | 0.68% | 2,324 |
| Mar 12, 2026 | 10.41 | 10.43 | 10.36 | 10.37 | 10.37 | -0.48% | 244 |
| Mar 11, 2026 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | - | 1,473 |
| Mar 10, 2026 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | - | 526 |
| Mar 9, 2026 | 10.45 | 10.45 | 10.41 | 10.42 | 10.42 | -0.10% | 4,927 |
| Mar 8, 2026 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.19% | 8,915 |