Alinma Bank (1150.SR)

Saudi - Saudi Delayed Price. Currency in SAR

Add to watchlist

31.30

-0.20

(-0.63%)

At close: 03:19PM AST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SARDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 13, 2024	31.65	32.30	31.30	31.30	31.30	6,773,953
Jun 12, 2024	32.00	32.40	31.50	31.50	31.50	4,563,604
Jun 11, 2024	32.75	32.80	32.00	32.00	32.00	5,238,866
Jun 10, 2024	32.80	33.30	32.40	32.70	32.70	6,139,925
Jun 09, 2024	31.30	32.80	31.30	32.80	32.80	7,413,890
Jun 06, 2024	31.05	31.50	30.85	31.30	31.30	4,524,737
Jun 05, 2024	31.20	31.20	30.50	30.80	30.80	5,052,177
Jun 04, 2024	31.60	31.60	30.80	30.85	30.85	7,823,546
Jun 03, 2024	31.60	31.90	31.20	31.55	31.55	8,438,180
Jun 02, 2024	31.00	31.00	31.00	31.00	31.00	-
May 30, 2024	31.00	31.00	31.00	31.00	31.00	-
May 29, 2024	30.75	31.30	30.30	31.00	31.00	6,297,089
May 28, 2024	30.90	31.00	30.40	30.75	30.75	5,114,596
May 27, 2024	30.40	30.90	30.10	30.80	30.80	4,176,942
May 26, 2024	30.85	31.05	30.20	30.45	30.45	3,450,757
May 23, 2024	31.75	31.75	30.75	30.85	30.85	7,704,659
May 22, 2024	31.85	31.85	31.45	31.70	31.70	3,320,364
May 21, 2024	31.40	31.85	31.30	31.85	31.85	3,435,222
May 20, 2024	31.40	31.50	31.15	31.40	31.40	3,098,171
May 20, 2024	0.25 Dividend
May 19, 2024	31.70	31.70	31.70	31.70	31.45	-
May 16, 2024	31.45	32.30	31.35	31.70	31.45	7,680,098
May 15, 2024	31.50	31.70	31.25	31.40	31.15	4,416,342
May 14, 2024	31.85	31.95	31.20	31.40	31.15	5,165,095
May 13, 2024	31.85	32.00	31.25	31.85	31.60	5,545,458
May 12, 2024	32.00	32.15	31.30	31.95	31.70	4,364,879
May 09, 2024	32.00	32.25	31.85	32.15	31.90	3,789,600
May 08, 2024	32.70	32.75	31.90	32.20	31.95	4,479,901
May 07, 2024	32.65	32.75	32.35	32.65	32.39	2,768,050
May 06, 2024	32.00	33.05	32.00	32.60	32.34	5,713,654
May 05, 2024	32.45	32.90	32.00	32.00	31.75	4,952,069
May 02, 2024	32.70	32.75	31.95	32.25	32.00	6,180,203
May 01, 2024	33.45	33.50	32.45	32.60	32.34	6,586,861
Apr 30, 2024	33.95	33.95	33.35	33.35	33.09	4,111,222
Apr 29, 2024	32.70	33.95	32.65	33.75	33.48	8,801,911
Apr 28, 2024	32.55	32.55	32.55	32.55	32.29	-
Apr 25, 2024	33.30	33.30	32.50	32.55	32.29	3,607,959
Apr 24, 2024	33.65	34.00	32.80	32.90	32.64	5,704,884
Apr 24, 2024	5:4 Stock Split
Apr 23, 2024	33.60	34.00	33.44	33.60	33.34	6,677,980
Apr 22, 2024	33.68	33.76	33.04	33.48	33.22	7,076,422
Apr 21, 2024	33.96	34.20	33.60	33.64	33.37	3,929,680
Apr 18, 2024	34.00	34.32	33.60	33.68	33.41	4,957,735
Apr 17, 2024	33.60	34.00	33.36	33.80	33.53	7,127,446
Apr 16, 2024	34.64	34.68	33.52	33.52	33.26	7,323,752
Apr 15, 2024	34.88	35.28	34.60	34.64	34.37	5,316,846
Apr 14, 2024	35.56	35.56	35.56	35.56	35.28	-
Apr 04, 2024	35.20	35.60	34.80	35.56	35.28	3,354,522
Apr 03, 2024	34.16	35.44	34.04	35.04	34.76	4,201,965
Apr 02, 2024	33.88	34.28	33.36	33.88	33.61	4,645,092
Apr 01, 2024	34.04	34.28	33.48	33.60	33.34	2,446,546
Mar 31, 2024	35.04	35.08	33.92	34.04	33.77	2,495,353
Mar 28, 2024	35.04	35.48	34.60	35.04	34.76	2,521,958
Mar 27, 2024	35.56	35.84	34.68	34.88	34.60	4,542,555
Mar 26, 2024	35.12	35.60	34.96	35.60	35.32	5,783,957
Mar 25, 2024	34.60	35.16	34.40	35.12	34.84	4,094,107
Mar 24, 2024	35.08	35.20	34.60	34.60	34.33	1,310,515
Mar 21, 2024	34.20	35.52	34.20	34.96	34.68	7,451,230
Mar 20, 2024	34.40	34.40	33.92	34.08	33.81	2,449,718
Mar 19, 2024	34.24	34.48	33.76	34.32	34.05	3,410,397
Mar 18, 2024	34.00	34.28	33.32	34.24	33.97	2,919,287
Mar 17, 2024	34.68	34.76	34.00	34.00	33.73	2,118,513
Mar 14, 2024	35.20	35.68	34.52	34.68	34.41	5,570,103
Mar 13, 2024	34.44	35.28	34.44	35.12	34.84	4,536,178
Mar 12, 2024	34.00	34.68	34.00	34.48	34.21	2,672,231
Mar 11, 2024	34.04	34.36	33.76	34.24	33.97	1,866,020
Mar 10, 2024	34.16	34.36	34.00	34.08	33.81	1,284,573
Mar 07, 2024	34.44	34.96	34.00	34.16	33.89	3,727,996
Mar 06, 2024	33.72	34.56	33.52	34.40	34.13	4,601,265
Mar 05, 2024	34.00	34.00	34.00	34.00	33.73	-
Mar 04, 2024	34.56	34.80	33.84	34.00	33.73	5,473,982
Mar 03, 2024	35.16	35.28	34.28	34.56	34.29	2,858,008
Feb 29, 2024	35.44	35.60	35.16	35.16	34.88	4,341,045
Feb 28, 2024	35.72	35.76	35.40	35.40	35.12	3,235,615
Feb 27, 2024	35.96	35.96	35.48	35.72	35.44	3,760,582
Feb 26, 2024	35.52	36.00	35.44	35.96	35.68	5,165,410
Feb 25, 2024	35.60	35.80	35.28	35.52	35.24	2,835,303
Feb 21, 2024	35.40	35.76	35.28	35.60	35.32	3,945,032
Feb 20, 2024	35.28	35.44	34.96	35.40	35.12	3,568,462
Feb 19, 2024	35.12	35.32	34.80	35.20	34.92	3,088,505
Feb 18, 2024	35.12	35.40	34.80	35.04	34.76	3,411,953
Feb 15, 2024	34.88	35.52	34.80	35.12	34.84	4,143,453
Feb 14, 2024	34.80	35.16	34.64	34.84	34.57	3,775,551
Feb 13, 2024	34.04	35.24	34.04	34.96	34.68	9,245,387
Feb 12, 2024	34.40	34.40	33.80	34.16	33.89	4,255,741
Feb 11, 2024	34.40	34.72	34.32	34.40	34.13	2,701,633
Feb 08, 2024	32.96	33.68	32.96	33.56	33.30	4,279,412
Feb 07, 2024	32.96	33.68	32.96	33.56	33.30	4,279,412
Feb 06, 2024	34.12	34.36	32.88	33.48	33.22	10,646,893
Feb 05, 2024	34.12	34.28	33.52	33.80	33.53	3,936,355
Feb 04, 2024	33.76	34.12	33.68	33.92	33.65	2,122,988
Feb 01, 2024	33.08	34.08	33.04	33.76	33.49	5,861,096
Jan 31, 2024	33.60	34.16	33.16	33.16	32.90	7,137,397
Jan 30, 2024	34.44	34.76	33.72	33.80	33.53	6,178,687
Jan 29, 2024	34.72	35.04	34.52	34.64	34.37	4,180,598
Jan 28, 2024	34.32	34.96	34.32	34.64	34.37	5,668,325
Jan 25, 2024	34.68	34.72	34.28	34.32	34.05	4,161,010
Jan 24, 2024	34.28	34.68	34.20	34.68	34.41	5,406,410
Jan 23, 2024	34.72	34.76	34.08	34.28	34.01	5,394,108
Jan 22, 2024	34.28	34.28	34.28	34.28	34.01	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,836.49+118.74(+0.13%)

Alinma Bank (1150.SR)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,836.49
+118.74(+0.13%)