Skip to main content
Alinma Bank (TADAWUL:1150)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
24.61
-0.07 (-0.28%)
Apr 29, 2026, 2:59 PM AST

Alinma Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.6824.7524.5624.64--0.16%1,570,802
Apr 28, 202624.3924.7124.3724.6824.681.31%4,933,639
Apr 27, 202624.5124.5524.2624.3624.36-0.57%5,699,131
Apr 26, 202624.2024.5023.9624.5024.501.24%4,998,837
Apr 23, 202624.2224.4224.0524.2024.20-1.39%7,277,295
Apr 22, 202624.6824.7824.4524.5424.54-0.45%6,485,910
Apr 21, 202624.7224.9724.6224.6524.65-0.27%7,442,761
Apr 20, 202624.9024.9524.6724.7224.72-0.87%5,173,628
Apr 19, 202625.1725.2524.8824.9324.93-1.71%3,537,660
Apr 16, 202625.4825.5025.2225.3725.37-0.39%4,187,108
Apr 15, 202624.9225.5324.9225.4725.472.07%9,855,243
Apr 14, 202624.7525.0024.7524.9524.950.47%6,700,230
Apr 13, 202624.4824.8324.4824.8324.831.36%7,508,401
Apr 12, 202624.4524.6224.4524.5024.50-0.68%2,316,463
Apr 9, 202624.5224.7824.3724.6724.670.41%5,784,189
Apr 8, 202624.4024.7524.4024.5724.572.29%7,604,453
Apr 7, 202624.2524.2724.0024.0224.02-1.03%6,259,949
Apr 6, 202624.1724.3024.1324.2724.270.41%4,902,089
Apr 5, 202624.1724.2824.1224.1724.17-0.21%3,677,166
Apr 2, 202624.1724.2324.1224.2224.220.21%4,536,998
Apr 1, 202624.1724.2024.0824.1724.170.49%4,908,108
Mar 31, 202623.9024.2723.8724.0524.050.70%8,664,673
Mar 30, 202623.8523.9723.8023.8823.880.21%4,980,276
Mar 29, 202623.9223.9823.7723.8323.83-0.49%2,796,434
Mar 26, 202624.1224.1523.9223.9523.95-0.69%5,056,860
Mar 25, 202623.5224.1323.4324.1224.123.51%9,908,853
Mar 24, 202623.5023.5823.0723.3023.30-0.43%9,875,967
Mar 16, 202623.2323.4823.0223.4023.400.72%6,673,257
Mar 15, 202623.7023.7222.9323.2323.23-1.90%6,946,303
Mar 12, 202623.8723.9223.5223.6823.68-0.84%6,026,781
Mar 11, 202623.8324.0023.7023.8823.880.07%5,432,555
Mar 10, 202623.3323.8723.3223.8723.871.78%5,648,969
Mar 9, 202623.6823.6823.2323.4523.45-0.98%6,666,995
Mar 8, 202623.4023.7823.4023.6823.680.49%5,007,855
Mar 5, 202623.3323.8323.3323.5723.571.00%6,792,920
Mar 4, 202622.7223.4822.6823.3323.332.34%13,361,291
Mar 3, 202622.4022.8322.3822.8022.801.33%6,290,583
Mar 2, 202622.4022.9322.2222.5022.500.45%9,307,927
Mar 1, 202622.0822.7022.0822.4022.40-3.93%11,401,387
Feb 26, 202623.1723.3223.1023.3223.320.15%4,755,255
Feb 25, 202623.1523.3323.0023.2823.280.14%5,802,511
Feb 24, 202623.3523.5523.1223.2523.25-0.99%6,693,517
Feb 23, 202623.3323.7023.2523.4823.480.50%7,680,273
Feb 19, 202624.0524.0523.3523.3723.37-2.97%6,644,789
Feb 18, 202623.5824.1523.5524.0824.081.97%3,110,871
Feb 17, 202624.0024.0023.5223.6223.62-1.60%6,823,938
Feb 16, 202624.1724.1823.9524.0024.00-0.83%3,667,581
Feb 15, 202624.3324.3523.8824.2024.20-0.75%6,325,608
Feb 12, 202623.9324.3823.8824.3824.381.74%14,103,683
Feb 11, 202623.9224.0323.8023.9723.970.21%6,913,316
Feb 10, 202623.8323.9223.6723.9223.920.35%6,442,123
Feb 9, 202623.5523.8323.3723.8323.831.27%8,496,248
Feb 8, 202623.7823.9223.5023.5323.53-1.05%6,720,338
Feb 5, 202623.7523.7823.6023.7823.78-0.07%6,938,238
Feb 4, 202623.4823.8523.3823.8023.801.42%9,418,200
Feb 3, 202623.5023.7023.3323.4723.47-0.14%7,435,566
Feb 2, 202622.7523.5022.7223.5023.502.92%8,492,205
Feb 1, 202623.7723.7722.7222.8322.83-3.79%13,904,327
Jan 29, 202623.5523.7723.4323.7323.730.78%12,093,611
Jan 28, 202623.3323.6823.3023.5523.553.21%20,009,639
Jan 27, 202622.7322.8222.6322.8222.820.74%8,675,219
Jan 26, 202622.8022.8222.4022.6522.65-0.88%6,476,261
Jan 25, 202622.7322.9222.6722.8522.850.44%8,583,545
Jan 22, 202622.2722.7522.2222.7522.752.25%10,871,972
Jan 21, 202622.2022.2522.1222.2522.250.08%2,974,319
Jan 20, 202622.2322.3222.1522.2322.23-6,827,229
Jan 19, 202622.2522.3022.0522.2322.23-0.08%6,521,705
Jan 18, 202621.9022.2721.9022.2522.251.83%6,883,815
Jan 15, 202622.0822.2021.7521.8521.85-1.80%9,772,591
Jan 14, 202621.6722.3321.5722.2522.252.69%19,048,259
Jan 13, 202621.6021.6721.4321.6721.67-11,735,601
Jan 12, 202621.1721.6721.1321.6721.672.36%9,192,818
Jan 11, 202621.0721.3021.0021.1721.170.88%4,403,233
Jan 8, 202620.7521.1720.4820.9820.981.12%11,541,347
Jan 7, 202620.9220.9320.4220.7520.753.23%13,494,023
Jan 6, 202620.2520.2720.0420.1020.10-0.21%5,286,428
Jan 5, 202620.2620.3620.1420.1420.14-0.49%4,488,487
Jan 4, 202620.5120.5120.1820.2420.24-1.30%3,910,218
Jan 1, 202620.3320.5320.3320.5120.510.94%1,610,990
Dec 31, 202520.1420.3320.1320.3220.321.33%2,656,404
Dec 30, 202520.2820.2820.0220.0520.05-1.11%5,346,221
Dec 29, 202520.2320.2820.1720.2820.270.21%4,779,624
Dec 28, 202520.3420.3720.1820.2320.23-0.54%2,644,185
Dec 25, 202520.4220.4220.3220.3420.34-0.37%1,294,874
Dec 24, 202520.5420.5420.3820.4220.42-0.61%4,236,049
Dec 23, 202520.3320.5920.3120.5420.541.03%4,737,434
Dec 22, 202520.2020.3320.1120.3320.330.74%4,688,341
Dec 21, 202520.1720.4020.1720.1820.180.08%2,988,480
Dec 18, 202520.2720.3320.1320.1720.17-0.41%8,470,628
Dec 17, 202520.4220.4320.1820.2520.25-0.82%4,527,155
Dec 16, 202520.5920.6320.4020.4220.42-0.89%3,283,447
Dec 15, 202520.4320.6020.3520.6020.600.08%3,366,374
Dec 14, 202520.6320.6320.4520.5820.58-0.24%2,563,283
Dec 11, 202520.5420.6320.5020.6320.630.57%5,501,763
Dec 10, 202520.6320.7020.5020.5220.52-0.49%3,982,823
Dec 9, 202520.3020.6220.3020.6220.621.35%5,224,075
Dec 8, 202520.2920.3520.2220.3420.340.37%4,656,320
Dec 7, 202520.2720.3420.2220.2720.27-2,596,554
Dec 4, 202520.2320.4320.2120.2720.270.21%6,785,747
Dec 3, 202520.1820.2320.0320.2320.230.25%6,481,617