Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 202431.6532.3031.3031.3031.306,773,953
Jun 12, 202432.0032.4031.5031.5031.504,563,604
Jun 11, 202432.7532.8032.0032.0032.005,238,866
Jun 10, 202432.8033.3032.4032.7032.706,139,925
Jun 09, 202431.3032.8031.3032.8032.807,413,890
Jun 06, 202431.0531.5030.8531.3031.304,524,737
Jun 05, 202431.2031.2030.5030.8030.805,052,177
Jun 04, 202431.6031.6030.8030.8530.857,823,546
Jun 03, 202431.6031.9031.2031.5531.558,438,180
Jun 02, 202431.0031.0031.0031.0031.00-
May 30, 202431.0031.0031.0031.0031.00-
May 29, 202430.7531.3030.3031.0031.006,297,089
May 28, 202430.9031.0030.4030.7530.755,114,596
May 27, 202430.4030.9030.1030.8030.804,176,942
May 26, 202430.8531.0530.2030.4530.453,450,757
May 23, 202431.7531.7530.7530.8530.857,704,659
May 22, 202431.8531.8531.4531.7031.703,320,364
May 21, 202431.4031.8531.3031.8531.853,435,222
May 20, 202431.4031.5031.1531.4031.403,098,171
May 20, 20240.25 Dividend
May 19, 202431.7031.7031.7031.7031.45-
May 16, 202431.4532.3031.3531.7031.457,680,098
May 15, 202431.5031.7031.2531.4031.154,416,342
May 14, 202431.8531.9531.2031.4031.155,165,095
May 13, 202431.8532.0031.2531.8531.605,545,458
May 12, 202432.0032.1531.3031.9531.704,364,879
May 09, 202432.0032.2531.8532.1531.903,789,600
May 08, 202432.7032.7531.9032.2031.954,479,901
May 07, 202432.6532.7532.3532.6532.392,768,050
May 06, 202432.0033.0532.0032.6032.345,713,654
May 05, 202432.4532.9032.0032.0031.754,952,069
May 02, 202432.7032.7531.9532.2532.006,180,203
May 01, 202433.4533.5032.4532.6032.346,586,861
Apr 30, 202433.9533.9533.3533.3533.094,111,222
Apr 29, 202432.7033.9532.6533.7533.488,801,911
Apr 28, 202432.5532.5532.5532.5532.29-
Apr 25, 202433.3033.3032.5032.5532.293,607,959
Apr 24, 202433.6534.0032.8032.9032.645,704,884
Apr 24, 20245:4 Stock Split
Apr 23, 202433.6034.0033.4433.6033.346,677,980
Apr 22, 202433.6833.7633.0433.4833.227,076,422
Apr 21, 202433.9634.2033.6033.6433.373,929,680
Apr 18, 202434.0034.3233.6033.6833.414,957,735
Apr 17, 202433.6034.0033.3633.8033.537,127,446
Apr 16, 202434.6434.6833.5233.5233.267,323,752
Apr 15, 202434.8835.2834.6034.6434.375,316,846
Apr 14, 202435.5635.5635.5635.5635.28-
Apr 04, 202435.2035.6034.8035.5635.283,354,522
Apr 03, 202434.1635.4434.0435.0434.764,201,965
Apr 02, 202433.8834.2833.3633.8833.614,645,092
Apr 01, 202434.0434.2833.4833.6033.342,446,546
Mar 31, 202435.0435.0833.9234.0433.772,495,353
Mar 28, 202435.0435.4834.6035.0434.762,521,958
Mar 27, 202435.5635.8434.6834.8834.604,542,555
Mar 26, 202435.1235.6034.9635.6035.325,783,957
Mar 25, 202434.6035.1634.4035.1234.844,094,107
Mar 24, 202435.0835.2034.6034.6034.331,310,515
Mar 21, 202434.2035.5234.2034.9634.687,451,230
Mar 20, 202434.4034.4033.9234.0833.812,449,718
Mar 19, 202434.2434.4833.7634.3234.053,410,397
Mar 18, 202434.0034.2833.3234.2433.972,919,287
Mar 17, 202434.6834.7634.0034.0033.732,118,513
Mar 14, 202435.2035.6834.5234.6834.415,570,103
Mar 13, 202434.4435.2834.4435.1234.844,536,178
Mar 12, 202434.0034.6834.0034.4834.212,672,231
Mar 11, 202434.0434.3633.7634.2433.971,866,020
Mar 10, 202434.1634.3634.0034.0833.811,284,573
Mar 07, 202434.4434.9634.0034.1633.893,727,996
Mar 06, 202433.7234.5633.5234.4034.134,601,265
Mar 05, 202434.0034.0034.0034.0033.73-
Mar 04, 202434.5634.8033.8434.0033.735,473,982
Mar 03, 202435.1635.2834.2834.5634.292,858,008
Feb 29, 202435.4435.6035.1635.1634.884,341,045
Feb 28, 202435.7235.7635.4035.4035.123,235,615
Feb 27, 202435.9635.9635.4835.7235.443,760,582
Feb 26, 202435.5236.0035.4435.9635.685,165,410
Feb 25, 202435.6035.8035.2835.5235.242,835,303
Feb 21, 202435.4035.7635.2835.6035.323,945,032
Feb 20, 202435.2835.4434.9635.4035.123,568,462
Feb 19, 202435.1235.3234.8035.2034.923,088,505
Feb 18, 202435.1235.4034.8035.0434.763,411,953
Feb 15, 202434.8835.5234.8035.1234.844,143,453
Feb 14, 202434.8035.1634.6434.8434.573,775,551
Feb 13, 202434.0435.2434.0434.9634.689,245,387
Feb 12, 202434.4034.4033.8034.1633.894,255,741
Feb 11, 202434.4034.7234.3234.4034.132,701,633
Feb 08, 202432.9633.6832.9633.5633.304,279,412
Feb 07, 202432.9633.6832.9633.5633.304,279,412
Feb 06, 202434.1234.3632.8833.4833.2210,646,893
Feb 05, 202434.1234.2833.5233.8033.533,936,355
Feb 04, 202433.7634.1233.6833.9233.652,122,988
Feb 01, 202433.0834.0833.0433.7633.495,861,096
Jan 31, 202433.6034.1633.1633.1632.907,137,397
Jan 30, 202434.4434.7633.7233.8033.536,178,687
Jan 29, 202434.7235.0434.5234.6434.374,180,598
Jan 28, 202434.3234.9634.3234.6434.375,668,325
Jan 25, 202434.6834.7234.2834.3234.054,161,010
Jan 24, 202434.2834.6834.2034.6834.415,406,410
Jan 23, 202434.7234.7634.0834.2834.015,394,108
Jan 22, 202434.2834.2834.2834.2834.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...