Saudi - Delayed Quote SAR

Alinma Bank (1150.SR)

42.00 +0.15 (+0.36%)
As of 11:34 AM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 42.00 42.50 41.80 42.00 42.00 2,151,798
Apr 22, 2024 42.10 42.20 41.30 41.85 41.85 5,661,138
Apr 21, 2024 42.45 42.75 42.00 42.05 42.05 3,143,744
Apr 18, 2024 42.50 42.90 42.00 42.10 42.10 3,966,188
Apr 17, 2024 42.00 42.50 41.70 42.25 42.25 5,701,957
Apr 16, 2024 43.30 43.35 41.90 41.90 41.90 5,859,002
Apr 15, 2024 43.60 44.10 43.25 43.30 43.30 4,253,477
Apr 4, 2024 44.00 44.50 43.50 44.45 44.45 2,683,618
Apr 3, 2024 42.70 44.30 42.55 43.80 43.80 3,361,572
Apr 2, 2024 42.35 42.85 41.70 42.35 42.35 3,716,074
Apr 1, 2024 42.55 42.85 41.85 42.00 42.00 1,957,237
Mar 31, 2024 43.80 43.85 42.40 42.55 42.55 1,996,283
Mar 28, 2024 43.80 44.35 43.25 43.80 43.80 2,017,567
Mar 27, 2024 44.45 44.80 43.35 43.60 43.60 3,634,044
Mar 26, 2024 43.90 44.50 43.70 44.50 44.50 4,627,166
Mar 25, 2024 43.25 43.95 43.00 43.90 43.90 3,275,286
Mar 24, 2024 43.85 44.00 43.25 43.25 43.25 1,048,412
Mar 21, 2024 42.75 44.40 42.75 43.70 43.70 5,960,984
Mar 20, 2024 43.00 43.00 42.40 42.60 42.60 1,959,775
Mar 19, 2024 42.80 43.10 42.20 42.90 42.90 2,728,318
Mar 18, 2024 42.50 42.85 41.65 42.80 42.80 2,335,430
Mar 17, 2024 43.35 43.45 42.50 42.50 42.50 1,694,811
Mar 14, 2024 44.00 44.60 43.15 43.35 43.35 4,456,083
Mar 13, 2024 43.05 44.10 43.05 43.90 43.90 3,628,943
Mar 12, 2024 42.50 43.35 42.50 43.10 43.10 2,137,785
Mar 11, 2024 42.55 42.95 42.20 42.80 42.80 1,492,816
Mar 10, 2024 42.70 42.95 42.50 42.60 42.60 1,027,659
Mar 7, 2024 43.05 43.70 42.50 42.70 42.70 2,982,397
Mar 6, 2024 42.15 43.20 41.90 43.00 43.00 3,681,012
Mar 5, 2024 42.50 42.50 42.50 42.50 42.50 -
Mar 4, 2024 43.20 43.50 42.30 42.50 42.50 4,379,186
Mar 3, 2024 43.95 44.10 42.85 43.20 43.20 2,286,407
Feb 29, 2024 44.30 44.50 43.95 43.95 43.95 3,472,836
Feb 28, 2024 44.65 44.70 44.25 44.25 44.25 2,588,492
Feb 27, 2024 44.95 44.95 44.35 44.65 44.65 3,008,466
Feb 26, 2024 44.40 45.00 44.30 44.95 44.95 4,132,328
Feb 25, 2024 44.50 44.75 44.10 44.40 44.40 2,268,243
Feb 21, 2024 44.25 44.70 44.10 44.50 44.50 3,156,026
Feb 20, 2024 44.10 44.30 43.70 44.25 44.25 2,854,770
Feb 19, 2024 43.90 44.15 43.50 44.00 44.00 2,470,804
Feb 18, 2024 43.90 44.25 43.50 43.80 43.80 2,729,563
Feb 15, 2024 43.60 44.40 43.50 43.90 43.90 3,314,763
Feb 14, 2024 43.50 43.95 43.30 43.55 43.55 3,020,441
Feb 13, 2024 42.55 44.05 42.55 43.70 43.70 7,396,310
Feb 12, 2024 43.00 43.00 42.25 42.70 42.70 3,404,593
Feb 11, 2024 43.00 43.40 42.90 43.00 43.00 2,161,307
Feb 8, 2024 41.20 42.10 41.20 41.95 41.95 3,423,530
Feb 7, 2024 41.20 42.10 41.20 41.95 41.95 3,423,530
Feb 6, 2024 42.65 42.95 41.10 41.85 41.85 8,517,515
Feb 5, 2024 42.65 42.85 41.90 42.25 42.25 3,149,084
Feb 4, 2024 42.20 42.65 42.10 42.40 42.40 1,698,391
Feb 1, 2024 41.35 42.60 41.30 42.20 42.20 4,688,877
Jan 31, 2024 42.00 42.70 41.45 41.45 41.45 5,709,918
Jan 30, 2024 43.05 43.45 42.15 42.25 42.25 4,942,950
Jan 29, 2024 43.40 43.80 43.15 43.30 43.30 3,344,479
Jan 28, 2024 42.90 43.70 42.90 43.30 43.30 4,534,660
Jan 25, 2024 43.35 43.40 42.85 42.90 42.90 3,328,808
Jan 24, 2024 42.85 43.35 42.75 43.35 43.35 4,325,128
Jan 23, 2024 43.40 43.45 42.60 42.85 42.85 4,315,287
Jan 22, 2024 42.85 42.85 42.85 42.85 42.85 -
Jan 21, 2024 42.55 43.15 42.50 42.85 42.85 3,388,611
Jan 18, 2024 43.20 43.50 41.85 42.30 42.30 9,762,700
Jan 17, 2024 42.10 43.60 41.90 43.20 43.20 10,693,346
Jan 16, 2024 42.50 42.85 42.05 42.10 42.10 4,286,084
Jan 15, 2024 41.75 42.90 41.75 42.60 42.60 5,758,677
Jan 14, 2024 41.20 41.90 41.00 41.70 41.70 3,059,850
Jan 11, 2024 41.40 41.90 41.40 41.40 41.40 4,876,958
Jan 10, 2024 41.30 41.70 41.00 41.35 41.35 3,063,276
Jan 9, 2024 41.20 41.65 40.85 41.30 41.30 4,030,180
Jan 8, 2024 41.80 41.95 41.15 41.15 41.15 5,574,848
Jan 7, 2024 39.95 42.10 39.90 41.80 41.80 12,437,016
Jan 4, 2024 38.25 39.95 38.05 39.85 39.85 6,999,219
Jan 3, 2024 39.50 39.60 38.30 38.50 38.50 6,589,411
Jan 2, 2024 40.00 40.10 39.35 39.50 39.50 5,759,651
Jan 1, 2024 39.35 40.00 39.35 39.90 39.90 9,398,885
Dec 31, 2023 38.50 38.75 38.50 38.65 38.65 1,679,983
Dec 28, 2023 38.70 38.80 38.40 38.75 38.75 2,220,637
Dec 27, 2023 38.65 39.05 38.30 38.70 38.70 4,326,557
Dec 26, 2023 37.90 39.00 37.90 38.60 38.60 7,094,347
Dec 25, 2023 37.90 38.10 37.60 37.90 37.90 5,237,666
Dec 24, 2023 37.30 38.05 37.30 37.85 37.85 3,770,796
Dec 21, 2023 37.55 37.70 37.10 37.30 37.30 3,346,077
Dec 20, 2023 37.80 37.85 37.30 37.80 37.80 2,726,861
Dec 19, 2023 37.80 38.05 37.55 37.80 37.80 3,806,505
Dec 18, 2023 37.70 38.10 37.25 37.90 37.90 5,283,199
Dec 17, 2023 37.70 38.10 37.45 37.75 37.75 4,211,840
Dec 14, 2023 37.00 37.85 37.00 37.70 37.70 9,227,720
Dec 13, 2023 36.20 36.85 36.10 36.85 36.85 2,553,704
Dec 12, 2023 36.75 37.05 36.15 36.20 36.20 3,278,826
Dec 11, 2023 36.00 37.20 35.95 36.60 36.60 8,109,844
Dec 10, 2023 35.55 36.05 35.50 36.00 36.00 2,999,921
Dec 7, 2023 35.30 35.90 35.30 35.45 35.45 2,496,339
Dec 6, 2023 35.10 35.65 34.90 35.60 35.60 3,055,179
Dec 5, 2023 35.80 35.95 35.05 35.10 35.10 3,213,898
Dec 4, 2023 36.00 36.05 35.75 35.80 35.80 1,439,912
Dec 3, 2023 35.75 36.00 35.70 36.00 36.00 1,634,129
Nov 30, 2023 35.25 35.80 35.00 35.80 35.80 5,629,116
Nov 29, 2023 35.75 35.75 35.25 35.35 35.35 2,147,977
Nov 28, 2023 35.45 35.60 35.10 35.50 35.50 1,636,082
Nov 27, 2023 35.00 35.50 34.75 35.45 35.45 2,658,598
Nov 26, 2023 35.15 35.30 34.85 35.15 35.15 1,253,949
Nov 23, 2023 35.80 35.85 35.55 35.70 35.70 1,502,957
Nov 22, 2023 35.80 35.85 35.55 35.70 35.70 1,502,957
Nov 21, 2023 35.70 35.90 35.50 35.85 35.85 1,661,496
Nov 20, 2023 35.70 35.80 35.50 35.80 35.80 3,433,295
Nov 19, 2023 35.70 36.10 35.55 35.80 35.80 1,752,090
Nov 16, 2023 36.15 36.15 35.50 35.90 35.90 3,700,613
Nov 15, 2023 35.50 36.10 35.45 36.00 36.00 5,967,390
Nov 14, 2023 34.20 35.40 34.20 35.10 35.10 4,021,912
Nov 13, 2023 34.85 34.85 34.10 34.15 34.15 2,993,541
Nov 12, 2023 34.80 35.20 34.65 34.75 34.75 1,698,115
Nov 9, 2023 0.30 Dividend
Nov 9, 2023 34.95 35.10 34.30 34.85 34.85 3,015,898
Nov 8, 2023 35.10 35.55 35.05 35.35 35.05 3,983,226
Nov 7, 2023 35.30 35.55 34.90 35.30 35.00 3,821,513
Nov 6, 2023 35.70 36.00 34.90 35.50 35.20 5,199,468
Nov 5, 2023 35.80 36.15 35.50 35.65 35.35 3,976,197
Nov 2, 2023 34.55 35.95 34.50 35.50 35.20 8,444,160
Nov 1, 2023 33.15 35.00 32.90 34.55 34.26 8,139,460
Oct 31, 2023 33.00 33.70 32.85 32.90 32.62 5,893,022
Oct 30, 2023 32.35 33.10 32.35 32.85 32.57 3,972,575
Oct 29, 2023 32.30 32.65 31.95 32.30 32.03 2,085,208
Oct 26, 2023 32.70 33.00 32.25 32.30 32.03 4,963,694
Oct 25, 2023 33.10 33.60 32.55 32.85 32.57 9,786,394
Oct 24, 2023 30.60 32.00 30.50 31.85 31.58 6,134,926
Oct 23, 2023 31.25 31.60 30.30 30.50 30.24 7,446,603
Oct 22, 2023 32.45 32.50 31.15 31.15 30.89 3,615,503
Oct 19, 2023 33.00 33.25 32.35 32.40 32.13 4,227,845
Oct 18, 2023 32.50 33.00 32.10 33.00 32.72 3,484,468
Oct 17, 2023 31.80 32.70 31.80 32.45 32.17 4,593,201
Oct 16, 2023 31.65 31.95 31.50 31.80 31.53 3,612,834
Oct 15, 2023 31.65 31.90 31.30 31.50 31.23 2,316,935
Oct 12, 2023 32.00 32.20 31.00 31.65 31.38 7,943,178
Oct 11, 2023 32.75 33.15 31.55 31.90 31.63 5,271,046
Oct 10, 2023 32.70 33.40 32.50 32.80 32.52 4,258,636
Oct 9, 2023 32.35 32.80 32.15 32.60 32.32 4,201,601
Oct 8, 2023 32.90 32.95 32.25 32.55 32.27 3,420,392
Oct 5, 2023 33.40 33.40 33.00 33.05 32.77 2,889,673
Oct 4, 2023 33.90 33.95 33.20 33.35 33.07 2,780,649
Oct 3, 2023 34.00 34.25 33.55 34.00 33.71 4,402,723
Oct 2, 2023 33.55 34.20 33.55 34.00 33.71 3,824,078
Oct 1, 2023 33.40 33.40 33.40 33.40 33.12 -
Sep 28, 2023 33.45 33.80 33.30 33.40 33.12 5,346,262
Sep 27, 2023 33.15 33.60 32.90 33.35 33.07 7,356,364
Sep 26, 2023 33.40 33.60 32.90 33.15 32.87 8,143,046
Sep 25, 2023 33.00 34.10 32.80 33.50 33.22 7,082,037
Sep 21, 2023 34.25 34.40 33.10 33.25 32.97 6,680,478
Sep 20, 2023 34.40 34.45 34.00 34.25 33.96 2,720,856
Sep 19, 2023 33.75 34.45 33.55 34.40 34.11 5,073,545
Sep 18, 2023 33.95 34.15 33.50 33.75 33.46 3,006,743
Sep 17, 2023 34.55 34.55 34.55 34.55 34.26 -
Sep 14, 2023 34.45 34.55 34.15 34.55 34.26 3,161,181
Sep 13, 2023 34.20 34.45 33.90 34.30 34.01 3,076,559
Sep 12, 2023 34.95 35.00 34.30 34.40 34.11 3,100,948
Sep 11, 2023 34.70 35.00 34.20 34.90 34.60 4,414,779
Sep 10, 2023 35.25 35.25 35.25 35.25 34.95 -
Sep 7, 2023 35.50 35.60 34.85 35.25 34.95 3,446,337
Sep 6, 2023 36.00 36.05 35.25 35.50 35.20 4,290,645
Sep 5, 2023 36.05 36.40 35.75 36.10 35.79 3,014,482
Sep 4, 2023 36.30 36.50 35.75 36.10 35.79 2,436,158
Sep 3, 2023 36.85 36.95 35.95 36.15 35.84 1,748,618
Aug 31, 2023 36.90 36.90 36.50 36.90 36.59 3,312,668
Aug 30, 2023 35.50 37.10 35.45 36.70 36.39 6,817,957
Aug 29, 2023 35.45 35.70 35.25 35.45 35.15 1,535,534
Aug 28, 2023 35.40 35.60 35.30 35.35 35.05 2,101,311
Aug 27, 2023 35.35 35.75 35.30 35.35 35.05 2,156,976
Aug 24, 2023 35.30 35.65 35.25 35.40 35.10 2,130,069
Aug 23, 2023 35.40 35.75 35.20 35.20 34.90 2,937,417
Aug 22, 2023 35.55 35.70 35.30 35.50 35.20 3,367,601
Aug 21, 2023 36.05 36.15 35.80 35.80 35.50 2,299,879
Aug 20, 2023 35.95 36.30 35.85 36.05 35.74 2,134,378
Aug 17, 2023 35.15 36.10 35.00 35.95 35.64 3,445,270
Aug 16, 2023 35.30 35.70 35.05 35.25 34.95 2,141,533
Aug 15, 2023 35.90 35.90 35.40 35.40 35.10 2,131,959
Aug 14, 2023 36.35 36.40 35.90 35.90 35.60 2,846,866
Aug 13, 2023 36.20 36.65 36.15 36.40 36.09 2,846,219
Aug 10, 2023 0.30 Dividend
Aug 10, 2023 35.80 36.50 35.55 36.45 36.14 4,867,740
Aug 9, 2023 35.55 36.25 34.85 35.90 35.30 5,504,676
Aug 8, 2023 35.40 36.00 35.35 35.45 34.86 3,028,757
Aug 7, 2023 35.70 35.95 35.25 35.25 34.66 4,333,404
Aug 6, 2023 36.05 36.30 35.50 35.70 35.10 3,769,542
Aug 3, 2023 36.25 36.40 35.75 36.00 35.40 8,210,175
Aug 2, 2023 36.90 37.10 36.65 36.65 36.04 5,895,480
Aug 1, 2023 37.00 37.60 36.85 36.90 36.28 4,849,808
Jul 31, 2023 37.60 37.60 37.00 37.00 36.38 4,679,089
Jul 30, 2023 37.55 38.20 37.30 37.40 36.77 3,431,222
Jul 27, 2023 38.35 38.65 37.85 37.85 37.22 3,623,194
Jul 26, 2023 39.75 39.75 38.20 38.35 37.71 8,092,938
Jul 25, 2023 37.75 39.80 37.75 39.75 39.08 15,373,514
Jul 24, 2023 36.50 36.80 36.35 36.65 36.04 2,930,923
Jul 23, 2023 36.70 36.75 36.25 36.50 35.89 1,697,525
Jul 20, 2023 36.55 36.85 36.40 36.55 35.94 1,881,029
Jul 19, 2023 36.55 37.00 36.45 36.45 35.84 2,663,647
Jul 18, 2023 35.85 37.10 35.80 36.55 35.94 6,892,073
Jul 17, 2023 35.85 36.15 35.35 35.85 35.25 5,802,636
Jul 16, 2023 36.20 36.45 35.80 35.80 35.20 2,679,939
Jul 13, 2023 36.20 36.45 35.80 36.10 35.49 3,194,842
Jul 12, 2023 35.70 36.30 35.70 36.20 35.59 4,974,111
Jul 11, 2023 34.90 35.60 34.90 35.60 35.00 2,853,719
Jul 10, 2023 34.85 35.10 34.75 34.90 34.31 2,819,357
Jul 9, 2023 34.45 35.00 34.40 35.00 34.41 3,496,852
Jul 6, 2023 34.00 34.50 33.85 34.45 33.87 3,367,251
Jul 5, 2023 33.90 34.10 33.65 34.00 33.43 1,945,984
Jul 4, 2023 34.00 34.20 33.90 33.90 33.33 1,482,747
Jul 3, 2023 33.80 34.00 33.65 34.00 33.43 2,465,731
Jul 2, 2023 33.65 33.95 33.65 33.95 33.38 1,947,542
Jun 22, 2023 33.95 33.95 33.40 33.50 32.94 2,644,437
Jun 21, 2023 33.35 34.00 33.35 34.00 33.43 2,377,879
Jun 20, 2023 33.15 33.35 33.05 33.35 32.79 1,346,404
Jun 19, 2023 33.60 33.65 33.15 33.30 32.74 2,992,340
Jun 18, 2023 34.00 34.10 33.60 33.60 33.04 615
Jun 15, 2023 34.00 34.15 33.85 34.00 33.43 2,000
Jun 14, 2023 34.00 34.40 33.95 34.00 33.43 699
Jun 13, 2023 33.85 34.20 33.85 34.10 33.53 1,000
Jun 12, 2023 34.05 34.20 33.65 33.85 33.28 1,190
Jun 11, 2023 33.85 34.35 33.85 34.05 33.48 500
Jun 8, 2023 32.15 32.65 32.05 32.05 31.51 5,601
Jun 7, 2023 33.35 34.50 33.35 33.65 33.09 949
Jun 6, 2023 32.80 33.60 32.80 33.25 32.69 3,217
Jun 5, 2023 32.65 33.45 32.60 33.00 32.45 702
Jun 4, 2023 32.20 32.80 32.20 32.65 32.10 1,000
Jun 1, 2023 32.15 32.65 32.05 32.05 31.51 2,000
May 31, 2023 32.20 32.65 31.50 32.65 32.10 1,200
May 30, 2023 0.25 Dividend
May 30, 2023 32.25 33.00 32.25 32.50 31.95 700
May 29, 2023 32.05 32.70 32.05 32.40 31.61 2,000
May 28, 2023 32.80 33.20 32.00 32.00 31.22 500
May 25, 2023 33.05 33.40 32.75 32.80 32.00 3,910
May 24, 2023 32.85 33.45 32.75 33.30 32.49 500
May 23, 2023 32.80 33.25 32.80 33.05 32.24 2,000
May 22, 2023 32.15 33.00 32.05 33.00 32.20 1,000
May 21, 2023 32.30 32.55 32.10 32.15 31.37 674
May 18, 2023 31.50 32.70 31.50 32.25 31.46 8,544
May 17, 2023 31.40 31.55 31.20 31.45 30.68 1,000
May 16, 2023 31.35 31.65 31.30 31.30 30.54 500
May 15, 2023 31.60 31.60 31.10 31.20 30.44 1,001
May 14, 2023 31.70 31.80 31.45 31.45 30.68 3,663
May 11, 2023 31.20 31.55 31.20 31.55 30.78 1,000
May 10, 2023 31.35 31.45 31.15 31.15 30.39 500
May 9, 2023 31.50 31.55 31.15 31.40 30.64 2,000
May 8, 2023 31.45 31.55 31.15 31.55 30.78 4,177
May 7, 2023 31.30 31.50 31.30 31.45 30.68 10,000
May 4, 2023 30.85 31.40 30.60 31.15 30.39 6,500
May 3, 2023 31.85 31.85 30.85 30.90 30.15 655
May 2, 2023 32.25 32.75 32.00 32.75 31.95 30,000
May 1, 2023 0.50 Dividend
May 1, 2023 31.65 31.65 31.65 31.65 30.88 -
Apr 30, 2023 31.65 31.65 31.65 31.65 30.39 -
Apr 27, 2023 31.80 31.80 31.25 31.65 30.39 899
Apr 26, 2023 31.65 31.90 31.30 31.85 30.58 50,000
Apr 25, 2023 32.05 32.15 31.20 31.70 30.44 1,000

Related Tickers

1120.SR Al Rajhi Banking and Investment Corporation
78.90
+0.38%
 
1180.SR The Saudi National Bank
37.70
+0.40%
 
1140.SR Bank Albilad
44.70
-0.22%
 
1020.SR Bank AlJazira
20.48
-1.73%
 
1010.SR Riyad Bank
28.30
+0.18%
 
1080.SR Arab National Bank
28.75
-0.86%
 
1050.SR Banque Saudi Fransi
36.70
-0.81%
 
1060.SR Saudi Awwal Bank
39.90
+0.50%
 
1030.SR The Saudi Investment Bank
16.46
+0.37%
 
EMIRATESNBD.AE Emirates NBD Bank PJSC
16.00
-1.54%