Alinma Bank 1150
TADAWUL · Saudi Arabia · Finance
SAR 24.26-0.06 (-0.25%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 24.26 | -0.25% | SAR 24.32 | SAR 24.39 | SAR 24.19 | 2.89M |
| 2026-09-30 | SAR 24.32 | +0.08% | SAR 24.29 | SAR 24.52 | SAR 24.26 | 3.12M |
| 2026-09-29 | SAR 24.30 | -0.82% | SAR 24.50 | SAR 24.55 | SAR 24.12 | 4.19M |
| 2026-09-28 | SAR 24.50 | -1.01% | SAR 24.75 | SAR 24.75 | SAR 24.44 | 2.96M |
| 2026-09-27 | SAR 24.75 | +1.02% | SAR 24.40 | SAR 24.76 | SAR 24.30 | 3.50M |
| 2026-09-24 | SAR 24.50 | -0.65% | SAR 24.48 | SAR 24.65 | SAR 24.47 | 2.19M |
| 2026-09-22 | SAR 24.66 | +0.65% | SAR 24.50 | SAR 24.66 | SAR 24.44 | 2.40M |
| 2026-09-21 | SAR 24.50 | -0.69% | SAR 24.60 | SAR 24.80 | SAR 24.44 | 3.56M |
| 2026-09-20 | SAR 24.67 | -1.28% | SAR 24.86 | SAR 24.89 | SAR 24.67 | 2.65M |
| 2026-09-17 | SAR 24.99 | +1.30% | SAR 24.68 | SAR 25.10 | SAR 24.66 | 8.71M |
| 2026-09-16 | SAR 24.67 | +0.65% | SAR 24.51 | SAR 24.70 | SAR 24.49 | 3.85M |
| 2026-09-15 | SAR 24.51 | -1.33% | SAR 24.84 | SAR 24.93 | SAR 24.51 | 5.27M |
| 2026-09-14 | SAR 24.84 | +0.28% | SAR 24.61 | SAR 24.93 | SAR 24.61 | 3.93M |
| 2026-09-13 | SAR 24.77 | -1.55% | SAR 25.04 | SAR 25.16 | SAR 24.73 | 4.30M |
| 2026-09-10 | SAR 25.16 | 0.00% | SAR 25.08 | SAR 25.28 | SAR 25.02 | 2.82M |
| 2026-09-09 | SAR 25.16 | +0.32% | SAR 25.06 | SAR 25.16 | SAR 25.02 | 2.86M |
| 2026-09-08 | SAR 25.08 | -0.24% | SAR 25.12 | SAR 25.18 | SAR 25.02 | 2.12M |
| 2026-09-07 | SAR 25.14 | -0.24% | SAR 25.20 | SAR 25.40 | SAR 25.14 | 3.14M |
| 2026-09-06 | SAR 25.20 | 0.00% | SAR 25.00 | SAR 25.42 | SAR 25.00 | 4.47M |
| 2026-09-03 | SAR 25.20 | +0.80% | SAR 25.00 | SAR 25.42 | SAR 25.00 | 4.47M |
| 2026-09-02 | SAR 25.00 | -1.34% | SAR 25.28 | SAR 25.46 | SAR 24.88 | 5.87M |
| 2026-09-01 | SAR 25.34 | -1.48% | SAR 25.72 | SAR 25.72 | SAR 25.24 | 6.38M |
| 2026-08-31 | SAR 25.72 | +0.86% | SAR 25.50 | SAR 25.88 | SAR 25.50 | 8.72M |
| 2026-08-30 | SAR 25.50 | -1.32% | SAR 25.84 | SAR 25.90 | SAR 25.50 | 3.41M |
| 2026-08-27 | SAR 25.84 | -0.23% | SAR 25.90 | SAR 25.98 | SAR 25.66 | 5.29M |
| 2026-08-26 | SAR 25.90 | +1.89% | SAR 25.46 | SAR 26.00 | SAR 25.36 | 10.49M |
| 2026-08-25 | SAR 25.42 | +0.71% | SAR 25.20 | SAR 25.50 | SAR 25.12 | 7.85M |
| 2026-08-24 | SAR 25.24 | +0.08% | SAR 25.22 | SAR 25.44 | SAR 25.16 | 7.47M |
| 2026-08-23 | SAR 25.22 | +1.45% | SAR 24.86 | SAR 25.26 | SAR 24.86 | 6.64M |
| 2026-08-20 | SAR 24.86 | +0.28% | SAR 24.77 | SAR 25.00 | SAR 24.63 | 5.55M |
| 2026-08-19 | SAR 24.79 | -0.04% | SAR 24.80 | SAR 24.91 | SAR 24.63 | 3.35M |
| 2026-08-18 | SAR 24.80 | -0.40% | SAR 24.90 | SAR 25.12 | SAR 24.74 | 8.78M |
| 2026-08-17 | SAR 24.90 | +2.72% | SAR 24.68 | SAR 24.99 | SAR 24.62 | 7.35M |
| 2026-08-16 | SAR 24.24 | 0.00% | SAR 24.24 | SAR 24.24 | SAR 24.24 | 0 |
| 2026-08-13 | SAR 24.24 | -0.04% | SAR 24.25 | SAR 24.50 | SAR 24.19 | 3.04M |
| 2026-08-12 | SAR 24.25 | +0.62% | SAR 24.10 | SAR 24.25 | SAR 24.10 | 3.65M |
| 2026-08-11 | SAR 24.10 | +0.29% | SAR 24.03 | SAR 24.17 | SAR 23.96 | 3.05M |
| 2026-08-10 | SAR 24.03 | +0.17% | SAR 24.00 | SAR 24.24 | SAR 24.00 | 3.90M |
| 2026-08-09 | SAR 23.99 | +0.33% | SAR 23.91 | SAR 24.02 | SAR 23.91 | 1.69M |
| 2026-08-06 | SAR 23.91 | -0.91% | SAR 24.14 | SAR 24.22 | SAR 23.91 | 3.80M |
| 2026-08-05 | SAR 24.13 | +0.25% | SAR 24.10 | SAR 24.22 | SAR 24.00 | 4.02M |
| 2026-08-04 | SAR 24.07 | +0.08% | SAR 23.75 | SAR 24.30 | SAR 23.70 | 6.73M |
| 2026-08-03 | SAR 24.05 | +0.67% | SAR 23.89 | SAR 24.05 | SAR 23.65 | 7.39M |
| 2026-08-02 | SAR 23.89 | +2.27% | SAR 23.36 | SAR 23.93 | SAR 23.36 | 5.12M |
| 2026-07-30 | SAR 23.36 | +0.78% | SAR 23.18 | SAR 23.42 | SAR 23.11 | 4.67M |
| 2026-07-29 | SAR 23.18 | -0.73% | SAR 23.32 | SAR 23.44 | SAR 23.04 | 5.27M |
| 2026-07-28 | SAR 23.35 | -2.14% | SAR 23.81 | SAR 23.85 | SAR 23.28 | 6.93M |
| 2026-07-27 | SAR 23.86 | +0.25% | SAR 23.78 | SAR 23.93 | SAR 23.73 | 2.75M |
| 2026-07-26 | SAR 23.80 | 0.00% | SAR 23.80 | SAR 23.85 | SAR 23.72 | 1.69M |
| 2026-07-23 | SAR 23.80 | +0.34% | SAR 23.72 | SAR 23.80 | SAR 23.62 | 3.37M |
| 2026-07-22 | SAR 23.72 | +0.89% | SAR 23.53 | SAR 23.74 | SAR 23.45 | 5.72M |
| 2026-07-21 | SAR 23.51 | -4.43% | SAR 24.28 | SAR 24.30 | SAR 23.51 | 14.10M |
| 2026-07-20 | SAR 24.60 | +2.24% | SAR 24.06 | SAR 24.60 | SAR 24.05 | 3.73M |
| 2026-07-19 | SAR 24.06 | -0.58% | SAR 24.20 | SAR 24.23 | SAR 24.00 | 2.03M |
| 2026-07-16 | SAR 24.20 | +0.83% | SAR 24.00 | SAR 24.20 | SAR 24.00 | 2.42M |
| 2026-07-15 | SAR 24.00 | -0.08% | SAR 24.02 | SAR 24.16 | SAR 23.91 | 3.62M |
| 2026-07-14 | SAR 24.02 | -1.56% | SAR 24.34 | SAR 24.39 | SAR 24.00 | 4.05M |
| 2026-07-13 | SAR 24.40 | +0.45% | SAR 24.26 | SAR 24.48 | SAR 24.20 | 2.72M |
| 2026-07-12 | SAR 24.29 | -0.86% | SAR 24.32 | SAR 24.39 | SAR 24.19 | 2.26M |
| 2026-07-09 | SAR 24.50 | +0.25% | SAR 24.30 | SAR 24.52 | SAR 24.28 | 1.99M |
| 2026-07-08 | SAR 24.44 | +0.99% | SAR 24.20 | SAR 24.45 | SAR 24.11 | 3.81M |
| 2026-07-07 | SAR 24.20 | +0.21% | SAR 24.15 | SAR 24.20 | SAR 23.94 | 4.75M |
| 2026-07-06 | SAR 24.15 | -0.04% | SAR 24.16 | SAR 24.34 | SAR 24.11 | 2.38M |
| 2026-07-05 | SAR 24.16 | -0.17% | SAR 24.18 | SAR 24.25 | SAR 24.10 | 1.99M |
| 2026-07-02 | SAR 24.20 | +0.46% | SAR 24.09 | SAR 24.29 | SAR 24.06 | 2.93M |
| 2026-07-01 | SAR 24.09 | -1.43% | SAR 24.44 | SAR 24.63 | SAR 24.09 | 4.44M |
| 2026-06-30 | SAR 24.44 | -0.65% | SAR 24.60 | SAR 24.65 | SAR 24.42 | 3.35M |
| 2026-06-29 | SAR 24.60 | -0.93% | SAR 24.83 | SAR 24.84 | SAR 24.53 | 2.97M |
| 2026-06-28 | SAR 24.83 | -0.64% | SAR 24.99 | SAR 24.99 | SAR 24.74 | 2.07M |
| 2026-06-25 | SAR 24.99 | -0.52% | SAR 25.10 | SAR 25.12 | SAR 24.86 | 4.02M |
| 2026-06-24 | SAR 25.12 | -0.32% | SAR 25.22 | SAR 25.28 | SAR 25.12 | 2.89M |
| 2026-06-23 | SAR 25.20 | +0.16% | SAR 25.16 | SAR 25.34 | SAR 25.08 | 3.64M |
| 2026-06-22 | SAR 25.16 | +0.08% | SAR 25.12 | SAR 25.20 | SAR 25.04 | 2.33M |
| 2026-06-21 | SAR 25.14 | -0.24% | SAR 25.12 | SAR 25.26 | SAR 25.12 | 2.40M |
| 2026-06-18 | SAR 25.20 | 0.00% | SAR 25.22 | SAR 25.32 | SAR 25.20 | 3.90M |
| 2026-06-17 | SAR 25.20 | -0.40% | SAR 25.30 | SAR 25.32 | SAR 25.18 | 3.21M |
| 2026-06-16 | SAR 25.30 | +0.88% | SAR 25.16 | SAR 25.38 | SAR 25.12 | 5.82M |
| 2026-06-15 | SAR 25.08 | -0.08% | SAR 25.12 | SAR 25.24 | SAR 24.86 | 8.27M |
| 2026-06-14 | SAR 25.10 | +1.25% | SAR 24.87 | SAR 25.20 | SAR 24.87 | 5.09M |
| 2026-06-11 | SAR 24.79 | +0.65% | SAR 24.63 | SAR 24.79 | SAR 24.55 | 5.25M |
| 2026-06-10 | SAR 24.63 | -0.81% | SAR 24.82 | SAR 24.88 | SAR 24.63 | 6.74M |
| 2026-06-09 | SAR 24.83 | +1.60% | SAR 24.50 | SAR 24.90 | SAR 24.50 | 9.25M |
| 2026-06-08 | SAR 24.44 | +1.54% | SAR 24.06 | SAR 24.59 | SAR 24.00 | 8.63M |
| 2026-06-07 | SAR 24.07 | +0.12% | SAR 24.00 | SAR 24.10 | SAR 23.95 | 4.82M |
| 2026-06-04 | SAR 24.04 | +0.12% | SAR 24.01 | SAR 24.10 | SAR 23.97 | 2.99M |
| 2026-06-03 | SAR 24.01 | +0.17% | SAR 23.92 | SAR 24.10 | SAR 23.92 | 3.34M |
| 2026-06-02 | SAR 23.97 | +0.42% | SAR 23.87 | SAR 24.10 | SAR 23.87 | 3.28M |
| 2026-06-01 | SAR 23.87 | -0.75% | SAR 24.03 | SAR 24.08 | SAR 23.80 | 6.33M |
| 2026-05-31 | SAR 24.05 | +0.21% | SAR 24.00 | SAR 24.14 | SAR 23.91 | 2.13M |
| 2026-05-28 | SAR 24.00 | 0.00% | SAR 24.00 | SAR 24.00 | SAR 24.00 | 0 |