UK markets closed

Alinma Bank (1150.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
32.70-0.10 (-0.30%)
At close: 03:19PM AST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202432.8033.3032.4032.7032.706,139,925
09 Jun 202431.3032.8031.3032.8032.807,413,890
06 Jun 202431.0531.5030.8531.3031.304,524,737
05 Jun 202431.2031.2030.5030.8030.805,052,177
04 Jun 202431.6031.6030.8030.8530.857,823,546
03 Jun 202431.6031.9031.2031.5531.558,438,180
02 Jun 202431.0031.0031.0031.0031.00-
30 May 202431.0031.0031.0031.0031.00-
29 May 202430.7531.3030.3031.0031.006,297,089
28 May 202430.9031.0030.4030.7530.755,114,596
27 May 202430.4030.9030.1030.8030.804,176,942
26 May 202430.8531.0530.2030.4530.453,450,757
23 May 202431.7531.7530.7530.8530.857,704,659
22 May 202431.8531.8531.4531.7031.703,320,364
21 May 202431.4031.8531.3031.8531.853,435,222
20 May 202431.4031.5031.1531.4031.403,098,171
20 May 20240.25 Dividend
19 May 202431.7031.7031.7031.7031.45-
16 May 202431.4532.3031.3531.7031.457,680,098
15 May 202431.5031.7031.2531.4031.154,416,342
14 May 202431.8531.9531.2031.4031.155,165,095
13 May 202431.8532.0031.2531.8531.605,545,458
12 May 202432.0032.1531.3031.9531.704,364,879
09 May 202432.0032.2531.8532.1531.903,789,600
08 May 202432.7032.7531.9032.2031.954,479,901
07 May 202432.6532.7532.3532.6532.392,768,050
06 May 202432.0033.0532.0032.6032.345,713,654
05 May 202432.4532.9032.0032.0031.754,952,069
02 May 202432.7032.7531.9532.2532.006,180,203
01 May 202433.4533.5032.4532.6032.346,586,861
30 Apr 202433.9533.9533.3533.3533.094,111,222
29 Apr 202432.7033.9532.6533.7533.488,801,911
28 Apr 202432.5532.5532.5532.5532.29-
25 Apr 202433.3033.3032.5032.5532.293,607,959
24 Apr 202433.6534.0032.8032.9032.645,704,884
24 Apr 20245:4 Stock split
23 Apr 202433.6034.0033.4433.6033.346,677,980
22 Apr 202433.6833.7633.0433.4833.227,076,422
21 Apr 202433.9634.2033.6033.6433.373,929,680
18 Apr 202434.0034.3233.6033.6833.414,957,735
17 Apr 202433.6034.0033.3633.8033.537,127,446
16 Apr 202434.6434.6833.5233.5233.267,323,752
15 Apr 202434.8835.2834.6034.6434.375,316,846
14 Apr 202435.5635.5635.5635.5635.28-
04 Apr 202435.2035.6034.8035.5635.283,354,522
03 Apr 202434.1635.4434.0435.0434.764,201,965
02 Apr 202433.8834.2833.3633.8833.614,645,092
01 Apr 202434.0434.2833.4833.6033.342,446,546
31 Mar 202435.0435.0833.9234.0433.772,495,353
28 Mar 202435.0435.4834.6035.0434.762,521,958
27 Mar 202435.5635.8434.6834.8834.604,542,555
26 Mar 202435.1235.6034.9635.6035.325,783,957
25 Mar 202434.6035.1634.4035.1234.844,094,107
24 Mar 202435.0835.2034.6034.6034.331,310,515
21 Mar 202434.2035.5234.2034.9634.687,451,230
20 Mar 202434.4034.4033.9234.0833.812,449,718
19 Mar 202434.2434.4833.7634.3234.053,410,397
18 Mar 202434.0034.2833.3234.2433.972,919,287
17 Mar 202434.6834.7634.0034.0033.732,118,513
14 Mar 202435.2035.6834.5234.6834.415,570,103
13 Mar 202434.4435.2834.4435.1234.844,536,178
12 Mar 202434.0034.6834.0034.4834.212,672,231
11 Mar 202434.0434.3633.7634.2433.971,866,020
10 Mar 202434.1634.3634.0034.0833.811,284,573
07 Mar 202434.4434.9634.0034.1633.893,727,996
06 Mar 202433.7234.5633.5234.4034.134,601,265
05 Mar 202434.0034.0034.0034.0033.73-
04 Mar 202434.5634.8033.8434.0033.735,473,982
03 Mar 202435.1635.2834.2834.5634.292,858,008
29 Feb 202435.4435.6035.1635.1634.884,341,045
28 Feb 202435.7235.7635.4035.4035.123,235,615
27 Feb 202435.9635.9635.4835.7235.443,760,582
26 Feb 202435.5236.0035.4435.9635.685,165,410
25 Feb 202435.6035.8035.2835.5235.242,835,303
21 Feb 202435.4035.7635.2835.6035.323,945,032
20 Feb 202435.2835.4434.9635.4035.123,568,462
19 Feb 202435.1235.3234.8035.2034.923,088,505
18 Feb 202435.1235.4034.8035.0434.763,411,953
15 Feb 202434.8835.5234.8035.1234.844,143,453
14 Feb 202434.8035.1634.6434.8434.573,775,551
13 Feb 202434.0435.2434.0434.9634.689,245,387
12 Feb 202434.4034.4033.8034.1633.894,255,741
11 Feb 202434.4034.7234.3234.4034.132,701,633
08 Feb 202432.9633.6832.9633.5633.304,279,412
07 Feb 202432.9633.6832.9633.5633.304,279,412
06 Feb 202434.1234.3632.8833.4833.2210,646,893
05 Feb 202434.1234.2833.5233.8033.533,936,355
04 Feb 202433.7634.1233.6833.9233.652,122,988
01 Feb 202433.0834.0833.0433.7633.495,861,096
31 Jan 202433.6034.1633.1633.1632.907,137,397
30 Jan 202434.4434.7633.7233.8033.536,178,687
29 Jan 202434.7235.0434.5234.6434.374,180,598
28 Jan 202434.3234.9634.3234.6434.375,668,325
25 Jan 202434.6834.7234.2834.3234.054,161,010
24 Jan 202434.2834.6834.2034.6834.415,406,410
23 Jan 202434.7234.7634.0834.2834.015,394,108
22 Jan 202434.2834.2834.2834.2834.01-
21 Jan 202434.0434.5234.0034.2834.014,235,763
18 Jan 202434.5634.8033.4833.8433.5712,203,375
17 Jan 202433.6834.8833.5234.5634.2913,366,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...