Alinma Bank (TADAWUL:1150)
Saudi Arabia
· Delayed Price · Currency is SAR 28.14
-0.28 (-0.99%)
At close: Mar 9, 2026
Alinma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.42 | 28.42 | 27.88 | 28.14 | 28.14 | -0.99% | 5,555,830 |
| Mar 8, 2026 | 28.08 | 28.54 | 28.08 | 28.42 | 28.42 | 0.50% | 4,173,214 |
| Mar 5, 2026 | 28.00 | 28.60 | 28.00 | 28.28 | 28.28 | 1.00% | 5,660,768 |
| Mar 4, 2026 | 27.26 | 28.18 | 27.22 | 28.00 | 28.00 | 2.34% | 11,134,410 |
| Mar 3, 2026 | 26.88 | 27.40 | 26.86 | 27.36 | 27.36 | 1.33% | 5,242,154 |
| Mar 2, 2026 | 26.88 | 27.52 | 26.66 | 27.00 | 27.00 | 0.45% | 7,756,607 |
| Mar 1, 2026 | 26.50 | 27.24 | 26.50 | 26.88 | 26.88 | -3.93% | 9,501,157 |
| Feb 26, 2026 | 27.80 | 27.98 | 27.72 | 27.98 | 27.98 | 0.14% | 3,962,714 |
| Feb 25, 2026 | 27.78 | 28.00 | 27.60 | 27.94 | 27.94 | 0.14% | 4,835,427 |
| Feb 24, 2026 | 28.02 | 28.26 | 27.74 | 27.90 | 27.90 | -0.99% | 5,577,932 |
| Feb 23, 2026 | 28.00 | 28.44 | 27.90 | 28.18 | 28.18 | 0.50% | 6,400,229 |
| Feb 19, 2026 | 28.86 | 28.86 | 28.02 | 28.04 | 28.04 | -2.98% | 5,537,325 |
| Feb 18, 2026 | 28.30 | 28.98 | 28.26 | 28.90 | 28.90 | 1.98% | 2,592,394 |
| Feb 17, 2026 | 28.80 | 28.80 | 28.22 | 28.34 | 28.34 | -1.60% | 5,686,616 |
| Feb 16, 2026 | 29.00 | 29.02 | 28.74 | 28.80 | 28.80 | -0.83% | 3,056,319 |
| Feb 15, 2026 | 29.20 | 29.22 | 28.66 | 29.04 | 29.04 | -0.75% | 5,271,341 |
| Feb 12, 2026 | 28.72 | 29.26 | 28.66 | 29.26 | 29.26 | 1.74% | 11,753,070 |
| Feb 11, 2026 | 28.70 | 28.84 | 28.56 | 28.76 | 28.76 | 0.21% | 5,761,098 |
| Feb 10, 2026 | 28.60 | 28.70 | 28.40 | 28.70 | 28.70 | 0.35% | 5,368,437 |
| Feb 9, 2026 | 28.26 | 28.60 | 28.04 | 28.60 | 28.60 | 1.27% | 7,080,208 |
| Feb 8, 2026 | 28.54 | 28.70 | 28.20 | 28.24 | 28.24 | -1.05% | 5,600,283 |
| Feb 5, 2026 | 28.50 | 28.54 | 28.32 | 28.54 | 28.54 | -0.07% | 5,781,866 |
| Feb 4, 2026 | 28.18 | 28.62 | 28.06 | 28.56 | 28.56 | 1.42% | 7,848,501 |
| Feb 3, 2026 | 28.20 | 28.44 | 28.00 | 28.16 | 28.16 | -0.14% | 6,196,306 |
| Feb 2, 2026 | 27.30 | 28.20 | 27.26 | 28.20 | 28.20 | 2.92% | 7,076,839 |
| Feb 1, 2026 | 28.52 | 28.52 | 27.26 | 27.40 | 27.40 | -3.79% | 11,586,940 |
| Jan 29, 2026 | 28.26 | 28.52 | 28.12 | 28.48 | 28.48 | 0.78% | 10,078,010 |
| Jan 28, 2026 | 28.00 | 28.42 | 27.96 | 28.26 | 28.26 | 3.21% | 16,674,700 |
| Jan 27, 2026 | 27.28 | 27.38 | 27.16 | 27.38 | 27.38 | 0.74% | 7,229,350 |
| Jan 26, 2026 | 27.36 | 27.38 | 26.88 | 27.18 | 27.18 | -0.88% | 5,396,885 |
| Jan 25, 2026 | 27.28 | 27.50 | 27.20 | 27.42 | 27.42 | 0.44% | 7,152,955 |
| Jan 22, 2026 | 26.72 | 27.30 | 26.66 | 27.30 | 27.30 | 2.25% | 9,059,978 |
| Jan 21, 2026 | 26.64 | 26.70 | 26.54 | 26.70 | 26.70 | 0.07% | 2,478,600 |
| Jan 20, 2026 | 26.68 | 26.78 | 26.58 | 26.68 | 26.68 | - | 5,689,359 |
| Jan 19, 2026 | 26.70 | 26.76 | 26.46 | 26.68 | 26.68 | -0.07% | 5,434,755 |
| Jan 18, 2026 | 26.28 | 26.72 | 26.28 | 26.70 | 26.70 | 1.83% | 5,736,514 |
| Jan 15, 2026 | 26.50 | 26.64 | 26.10 | 26.22 | 26.22 | -1.80% | 8,143,827 |
| Jan 14, 2026 | 26.00 | 26.80 | 25.88 | 26.70 | 26.70 | 2.69% | 15,873,550 |
| Jan 13, 2026 | 25.92 | 26.00 | 25.72 | 26.00 | 26.00 | - | 9,779,669 |
| Jan 12, 2026 | 25.40 | 26.00 | 25.36 | 26.00 | 26.00 | 2.36% | 7,660,683 |
| Jan 11, 2026 | 25.28 | 25.56 | 25.20 | 25.40 | 25.40 | 0.87% | 3,669,362 |
| Jan 8, 2026 | 24.90 | 25.40 | 24.58 | 25.18 | 25.18 | 1.12% | 9,617,790 |
| Jan 7, 2026 | 25.10 | 25.12 | 24.50 | 24.90 | 24.90 | 3.23% | 11,245,020 |
| Jan 6, 2026 | 24.30 | 24.32 | 24.05 | 24.12 | 24.12 | -0.21% | 4,405,358 |
| Jan 5, 2026 | 24.31 | 24.43 | 24.17 | 24.17 | 24.17 | -0.49% | 3,740,407 |
| Jan 4, 2026 | 24.61 | 24.61 | 24.22 | 24.29 | 24.29 | -1.30% | 3,258,516 |
| Jan 1, 2026 | 24.40 | 24.64 | 24.40 | 24.61 | 24.61 | 0.94% | 1,342,493 |
| Dec 31, 2025 | 24.17 | 24.40 | 24.16 | 24.38 | 24.38 | 1.33% | 2,213,671 |
| Dec 30, 2025 | 24.33 | 24.33 | 24.02 | 24.06 | 24.06 | -1.11% | 4,455,185 |
| Dec 29, 2025 | 24.28 | 24.33 | 24.20 | 24.33 | 24.33 | 0.21% | 3,983,021 |
| Dec 28, 2025 | 24.41 | 24.44 | 24.21 | 24.28 | 24.28 | -0.53% | 2,203,489 |
| Dec 25, 2025 | 24.50 | 24.50 | 24.38 | 24.41 | 24.41 | -0.37% | 1,079,063 |
| Dec 24, 2025 | 24.65 | 24.65 | 24.46 | 24.50 | 24.50 | -0.61% | 3,530,042 |
| Dec 23, 2025 | 24.40 | 24.71 | 24.37 | 24.65 | 24.65 | 1.02% | 3,947,863 |
| Dec 22, 2025 | 24.24 | 24.40 | 24.13 | 24.40 | 24.40 | 0.74% | 3,906,952 |
| Dec 21, 2025 | 24.20 | 24.48 | 24.20 | 24.22 | 24.22 | 0.08% | 2,490,401 |
| Dec 18, 2025 | 24.32 | 24.39 | 24.16 | 24.20 | 24.20 | -0.41% | 7,058,858 |
| Dec 17, 2025 | 24.50 | 24.51 | 24.22 | 24.30 | 24.30 | -0.82% | 3,772,630 |
| Dec 16, 2025 | 24.71 | 24.76 | 24.48 | 24.50 | 24.50 | -0.89% | 2,736,207 |
| Dec 15, 2025 | 24.51 | 24.72 | 24.42 | 24.72 | 24.72 | 0.08% | 2,805,313 |
| Dec 14, 2025 | 24.76 | 24.76 | 24.54 | 24.70 | 24.70 | -0.24% | 2,136,070 |
| Dec 11, 2025 | 24.65 | 24.76 | 24.60 | 24.76 | 24.76 | 0.57% | 4,584,804 |
| Dec 10, 2025 | 24.75 | 24.84 | 24.60 | 24.62 | 24.62 | -0.49% | 3,319,020 |
| Dec 9, 2025 | 24.36 | 24.74 | 24.36 | 24.74 | 24.74 | 1.35% | 4,353,397 |
| Dec 8, 2025 | 24.35 | 24.42 | 24.26 | 24.41 | 24.41 | 0.37% | 3,880,268 |
| Dec 7, 2025 | 24.32 | 24.41 | 24.26 | 24.32 | 24.32 | - | 2,163,796 |
| Dec 4, 2025 | 24.27 | 24.52 | 24.25 | 24.32 | 24.32 | 0.21% | 5,654,790 |
| Dec 3, 2025 | 24.21 | 24.27 | 24.03 | 24.27 | 24.27 | 0.25% | 5,401,349 |
| Dec 2, 2025 | 24.29 | 24.29 | 24.12 | 24.21 | 24.21 | -0.33% | 5,460,434 |
| Dec 1, 2025 | 24.30 | 24.35 | 24.17 | 24.29 | 24.29 | - | 3,802,582 |
| Nov 30, 2025 | 24.22 | 24.32 | 24.11 | 24.29 | 24.29 | 0.29% | 2,397,135 |
| Nov 27, 2025 | 24.20 | 24.33 | 24.17 | 24.22 | 24.22 | 0.50% | 3,801,529 |
| Nov 26, 2025 | 24.40 | 24.44 | 23.94 | 24.10 | 24.10 | -1.23% | 7,715,556 |
| Nov 25, 2025 | 24.50 | 24.63 | 24.29 | 24.40 | 24.40 | -0.16% | 3,961,863 |
| Nov 24, 2025 | 24.80 | 24.88 | 24.44 | 24.44 | 24.44 | -1.45% | 11,597,360 |
| Nov 23, 2025 | 24.75 | 24.89 | 24.71 | 24.80 | 24.80 | 0.20% | 1,925,697 |
| Nov 20, 2025 | 24.75 | 24.85 | 24.65 | 24.75 | 24.75 | 0.16% | 4,412,326 |
| Nov 19, 2025 | 24.95 | 24.96 | 24.71 | 24.71 | 24.71 | -0.92% | 3,270,168 |
| Nov 18, 2025 | 24.75 | 24.95 | 24.70 | 24.94 | 24.94 | 0.93% | 4,695,653 |
| Nov 17, 2025 | 24.88 | 24.98 | 24.65 | 24.71 | 24.71 | -0.72% | 4,043,351 |
| Nov 16, 2025 | 25.00 | 25.00 | 24.76 | 24.89 | 24.89 | -0.44% | 3,264,809 |
| Nov 13, 2025 | 25.30 | 25.32 | 25.00 | 25.00 | 25.00 | -1.03% | 4,158,676 |
| Nov 12, 2025 | 25.28 | 25.44 | 25.26 | 25.26 | 25.26 | -0.24% | 2,546,869 |
| Nov 11, 2025 | 25.22 | 25.32 | 25.16 | 25.32 | 25.32 | 0.40% | 3,060,109 |
| Nov 10, 2025 | 25.30 | 25.38 | 25.22 | 25.22 | 25.22 | -0.24% | 2,668,224 |
| Nov 9, 2025 | 25.38 | 25.40 | 25.14 | 25.28 | 25.28 | -0.47% | 2,379,808 |
| Nov 6, 2025 | 25.20 | 25.42 | 25.20 | 25.40 | 25.40 | 0.79% | 4,531,018 |
| Nov 5, 2025 | 25.46 | 25.48 | 25.16 | 25.20 | 25.20 | -2.02% | 6,419,774 |
| Nov 4, 2025 | 25.92 | 26.08 | 25.72 | 25.72 | 25.42 | -0.77% | 5,402,433 |
| Nov 3, 2025 | 25.88 | 25.94 | 25.76 | 25.92 | 25.62 | 0.15% | 6,061,943 |
| Nov 2, 2025 | 25.82 | 26.04 | 25.72 | 25.88 | 25.58 | -0.08% | 5,799,013 |
| Oct 30, 2025 | 26.46 | 26.46 | 25.82 | 25.90 | 25.60 | -2.12% | 15,570,290 |
| Oct 29, 2025 | 26.38 | 26.46 | 26.32 | 26.46 | 26.15 | 0.30% | 10,899,750 |
| Oct 28, 2025 | 26.42 | 26.54 | 26.30 | 26.38 | 26.07 | -0.08% | 8,015,416 |
| Oct 27, 2025 | 26.46 | 26.56 | 26.38 | 26.40 | 26.09 | -0.30% | 4,915,077 |
| Oct 26, 2025 | 26.48 | 26.48 | 26.38 | 26.48 | 26.17 | - | 2,472,300 |
| Oct 23, 2025 | 26.34 | 26.54 | 26.26 | 26.48 | 26.17 | 0.53% | 4,428,996 |
| Oct 22, 2025 | 26.20 | 26.38 | 26.14 | 26.34 | 26.03 | 0.53% | 3,932,028 |
| Oct 21, 2025 | 26.34 | 26.34 | 25.92 | 26.20 | 25.89 | -0.53% | 8,132,994 |
| Oct 20, 2025 | 26.50 | 26.54 | 26.30 | 26.34 | 26.03 | -0.60% | 4,434,288 |