Saudi - Delayed Quote SAR

Alinma Bank (1150.SR)

Compare
31.30 -0.20 (-0.63%)
At close: June 13 at 3:19 PM GMT+3
Currency in SAR
Download
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 9, 2024 31.30 32.80 31.30 32.80 32.80 7,413,890
Jun 6, 2024 31.05 31.50 30.85 31.30 31.30 4,524,737
Jun 5, 2024 31.20 31.20 30.50 30.80 30.80 5,052,177
Jun 4, 2024 31.60 31.60 30.80 30.85 30.85 7,823,546
Jun 3, 2024 31.60 31.90 31.20 31.55 31.55 8,438,180
Jun 2, 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 0.25 Dividend
May 20, 2024 31.40 31.50 31.15 31.40 31.40 3,098,171
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 9, 2024 32.00 32.25 31.85 32.15 31.90 3,789,600
May 8, 2024 32.70 32.75 31.90 32.20 31.95 4,479,901
May 7, 2024 32.65 32.75 32.35 32.65 32.39 2,768,050
May 6, 2024 32.00 33.05 32.00 32.60 32.34 5,713,654
May 5, 2024 32.45 32.90 32.00 32.00 31.75 4,952,069
May 2, 2024 32.70 32.75 31.95 32.25 32.00 6,180,203
May 1, 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 5:4 Stock Splits
Apr 24, 2024 33.65 34.00 32.80 32.90 32.64 5,704,884
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 4, 2024 35.20 35.60 34.80 35.56 35.28 3,354,522
Apr 3, 2024 34.16 35.44 34.04 35.04 34.76 4,201,965
Apr 2, 2024 33.88 34.28 33.36 33.88 33.61 4,645,092
Apr 1, 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 7, 2024 34.44 34.96 34.00 34.16 33.89 3,727,996
Mar 6, 2024 33.72 34.56 33.52 34.40 34.13 4,601,265
Mar 5, 2024 34.00 34.00 34.00 34.00 33.73 -
Mar 4, 2024 34.56 34.80 33.84 34.00 33.73 5,473,982
Mar 3, 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 8, 2024 32.96 33.68 32.96 33.56 33.30 4,279,412
Feb 7, 2024 32.96 33.68 32.96 33.56 33.30 4,279,412
Feb 6, 2024 34.12 34.36 32.88 33.48 33.22 10,646,893
Feb 5, 2024 34.12 34.28 33.52 33.80 33.53 3,936,355
Feb 4, 2024 33.76 34.12 33.68 33.92 33.65 2,122,988
Feb 1, 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 -
Jan 21, 2024 34.04 34.52 34.00 34.28 34.01 4,235,763
Jan 18, 2024 34.56 34.80 33.48 33.84 33.57 12,203,375
Jan 17, 2024 33.68 34.88 33.52 34.56 34.29 13,366,682
Jan 16, 2024 34.00 34.28 33.64 33.68 33.41 5,357,605
Jan 15, 2024 33.40 34.32 33.40 34.08 33.81 7,198,346
Jan 14, 2024 32.96 33.52 32.80 33.36 33.10 3,824,812
Jan 11, 2024 33.12 33.52 33.12 33.12 32.86 6,096,197
Jan 10, 2024 33.04 33.36 32.80 33.08 32.82 3,829,095
Jan 9, 2024 32.96 33.32 32.68 33.04 32.78 5,037,725
Jan 8, 2024 33.44 33.56 32.92 32.92 32.66 6,968,560
Jan 7, 2024 31.96 33.68 31.92 33.44 33.18 15,546,270
Jan 4, 2024 30.60 31.96 30.44 31.88 31.63 8,749,023
Jan 3, 2024 31.60 31.68 30.64 30.80 30.56 8,236,763
Jan 2, 2024 32.00 32.08 31.48 31.60 31.35 7,199,563
Jan 1, 2024 31.48 32.00 31.48 31.92 31.67 11,748,606
Dec 31, 2023 30.80 31.00 30.80 30.92 30.68 2,099,978
Dec 28, 2023 30.96 31.04 30.72 31.00 30.76 2,775,796
Dec 27, 2023 30.92 31.24 30.64 30.96 30.72 5,408,196
Dec 26, 2023 30.32 31.20 30.32 30.88 30.64 8,867,933
Dec 25, 2023 30.32 30.48 30.08 30.32 30.08 6,547,082
Dec 24, 2023 29.84 30.44 29.84 30.28 30.04 4,713,495
Dec 21, 2023 30.04 30.16 29.68 29.84 29.60 4,182,596
Dec 20, 2023 30.24 30.28 29.84 30.24 30.00 3,408,576
Dec 19, 2023 30.24 30.44 30.04 30.24 30.00 4,758,131
Dec 18, 2023 30.16 30.48 29.80 30.32 30.08 6,603,998
Dec 17, 2023 30.16 30.48 29.96 30.20 29.96 5,264,800
Dec 14, 2023 29.60 30.28 29.60 30.16 29.92 11,534,650
Dec 13, 2023 28.96 29.48 28.88 29.48 29.25 3,192,130
Dec 12, 2023 29.40 29.64 28.92 28.96 28.73 4,098,532
Dec 11, 2023 28.80 29.76 28.76 29.28 29.05 10,137,305
Dec 10, 2023 28.44 28.84 28.40 28.80 28.57 3,749,901
Dec 7, 2023 28.24 28.72 28.24 28.36 28.14 3,120,423
Dec 6, 2023 28.08 28.52 27.92 28.48 28.26 3,818,973
Dec 5, 2023 28.64 28.76 28.04 28.08 27.86 4,017,372
Dec 4, 2023 28.80 28.84 28.60 28.64 28.41 1,799,890
Dec 3, 2023 28.60 28.80 28.56 28.80 28.57 2,042,661
Nov 30, 2023 28.20 28.64 28.00 28.64 28.41 7,036,395
Nov 29, 2023 28.60 28.60 28.20 28.28 28.06 2,684,971
Nov 28, 2023 28.36 28.48 28.08 28.40 28.18 2,045,102
Nov 27, 2023 28.00 28.40 27.80 28.36 28.14 3,323,247
Nov 26, 2023 28.12 28.24 27.88 28.12 27.90 1,567,436
Nov 23, 2023 28.64 28.68 28.44 28.56 28.33 1,878,696
Nov 22, 2023 28.64 28.68 28.44 28.56 28.33 1,878,696
Nov 21, 2023 28.56 28.72 28.40 28.68 28.45 2,076,870
Nov 20, 2023 28.56 28.64 28.40 28.64 28.41 4,291,618
Nov 19, 2023 28.56 28.88 28.44 28.64 28.41 2,190,112
Nov 16, 2023 28.92 28.92 28.40 28.72 28.49 4,625,766
Nov 15, 2023 28.40 28.88 28.36 28.80 28.57 7,459,237
Nov 14, 2023 27.36 28.32 27.36 28.08 27.86 5,027,390
Nov 13, 2023 27.88 27.88 27.28 27.32 27.10 3,741,926
Nov 12, 2023 27.84 28.16 27.72 27.80 27.58 2,122,643
Nov 9, 2023 0.24 Dividend
Nov 9, 2023 27.96 28.08 27.44 27.88 27.66 3,769,872
Nov 8, 2023 28.08 28.44 28.04 28.28 27.82 4,979,032
Nov 7, 2023 28.24 28.44 27.92 28.24 27.78 4,776,891
Nov 6, 2023 28.56 28.80 27.92 28.40 27.94 6,499,335
Nov 5, 2023 28.64 28.92 28.40 28.52 28.05 4,970,246
Nov 2, 2023 27.64 28.76 27.60 28.40 27.94 10,555,200
Nov 1, 2023 26.52 28.00 26.32 27.64 27.19 10,174,325
Oct 31, 2023 26.40 26.96 26.28 26.32 25.89 7,366,277
Oct 30, 2023 25.88 26.48 25.88 26.28 25.85 4,965,718
Oct 29, 2023 25.84 26.12 25.56 25.84 25.42 2,606,510
Oct 26, 2023 26.16 26.40 25.80 25.84 25.42 6,204,617
Oct 25, 2023 26.48 26.88 26.04 26.28 25.85 12,232,992
Oct 24, 2023 24.48 25.60 24.40 25.48 25.06 7,668,657
Oct 23, 2023 25.00 25.28 24.24 24.40 24.00 9,308,253
Oct 22, 2023 25.96 26.00 24.92 24.92 24.51 4,519,378
Oct 19, 2023 26.40 26.60 25.88 25.92 25.50 5,284,806
Oct 18, 2023 26.00 26.40 25.68 26.40 25.97 4,355,585
Oct 17, 2023 25.44 26.16 25.44 25.96 25.54 5,741,501
Oct 16, 2023 25.32 25.56 25.20 25.44 25.03 4,516,042
Oct 15, 2023 25.32 25.52 25.04 25.20 24.79 2,896,168
Oct 12, 2023 25.60 25.76 24.80 25.32 24.91 9,928,972
Oct 11, 2023 26.20 26.52 25.24 25.52 25.10 6,588,807
Oct 10, 2023 26.16 26.72 26.00 26.24 25.81 5,323,295
Oct 9, 2023 25.88 26.24 25.72 26.08 25.65 5,252,001
Oct 8, 2023 26.32 26.36 25.80 26.04 25.62 4,275,490
Oct 5, 2023 26.72 26.72 26.40 26.44 26.01 3,612,091
Oct 4, 2023 27.12 27.16 26.56 26.68 26.24 3,475,811
Oct 3, 2023 27.20 27.40 26.84 27.20 26.76 5,503,403
Oct 2, 2023 26.84 27.36 26.84 27.20 26.76 4,780,097
Oct 1, 2023 26.72 26.72 26.72 26.72 26.28 -
Sep 28, 2023 26.76 27.04 26.64 26.72 26.28 6,682,827
Sep 27, 2023 26.52 26.88 26.32 26.68 26.24 9,195,455
Sep 26, 2023 26.72 26.88 26.32 26.52 26.09 10,178,807
Sep 25, 2023 26.40 27.28 26.24 26.80 26.36 8,852,546
Sep 21, 2023 27.40 27.52 26.48 26.60 26.17 8,350,597
Sep 20, 2023 27.52 27.56 27.20 27.40 26.95 3,401,070
Sep 19, 2023 27.00 27.56 26.84 27.52 27.07 6,341,931
Sep 18, 2023 27.16 27.32 26.80 27.00 26.56 3,758,428
Sep 17, 2023 27.64 27.64 27.64 27.64 27.19 -
Sep 14, 2023 27.56 27.64 27.32 27.64 27.19 3,951,476
Sep 13, 2023 27.36 27.56 27.12 27.44 26.99 3,845,698
Sep 12, 2023 27.96 28.00 27.44 27.52 27.07 3,876,185
Sep 11, 2023 27.76 28.00 27.36 27.92 27.46 5,518,473
Sep 10, 2023 28.20 28.20 28.20 28.20 27.74 -
Sep 7, 2023 28.40 28.48 27.88 28.20 27.74 4,307,921
Sep 6, 2023 28.80 28.84 28.20 28.40 27.94 5,363,306
Sep 5, 2023 28.84 29.12 28.60 28.88 28.41 3,768,102
Sep 4, 2023 29.04 29.20 28.60 28.88 28.41 3,045,197
Sep 3, 2023 29.48 29.56 28.76 28.92 28.45 2,185,772
Aug 31, 2023 29.52 29.52 29.20 29.52 29.04 4,140,835
Aug 30, 2023 28.40 29.68 28.36 29.36 28.88 8,522,446
Aug 29, 2023 28.36 28.56 28.20 28.36 27.90 1,919,417
Aug 28, 2023 28.32 28.48 28.24 28.28 27.82 2,626,638
Aug 27, 2023 28.28 28.60 28.24 28.28 27.82 2,696,220
Aug 24, 2023 28.24 28.52 28.20 28.32 27.86 2,662,586
Aug 23, 2023 28.32 28.60 28.16 28.16 27.70 3,671,771
Aug 22, 2023 28.44 28.56 28.24 28.40 27.94 4,209,501
Aug 21, 2023 28.84 28.92 28.64 28.64 28.17 2,874,848
Aug 20, 2023 28.76 29.04 28.68 28.84 28.37 2,667,972
Aug 17, 2023 28.12 28.88 28.00 28.76 28.29 4,306,587
Aug 16, 2023 28.24 28.56 28.04 28.20 27.74 2,676,916
Aug 15, 2023 28.72 28.72 28.32 28.32 27.86 2,664,948
Aug 14, 2023 29.08 29.12 28.72 28.72 28.25 3,558,582
Aug 13, 2023 28.96 29.32 28.92 29.12 28.65 3,557,773
Aug 10, 2023 0.24 Dividend
Aug 10, 2023 28.64 29.20 28.44 29.16 28.68 6,084,675
Aug 9, 2023 28.44 29.00 27.88 28.72 28.02 6,880,845
Aug 8, 2023 28.32 28.80 28.28 28.36 27.66 3,785,946
Aug 7, 2023 28.56 28.76 28.20 28.20 27.51 5,416,755
Aug 6, 2023 28.84 29.04 28.40 28.56 27.86 4,711,927
Aug 3, 2023 29.00 29.12 28.60 28.80 28.09 10,262,718
Aug 2, 2023 29.52 29.68 29.32 29.32 28.60 7,369,350
Aug 1, 2023 29.60 30.08 29.48 29.52 28.80 6,062,260
Jul 31, 2023 30.08 30.08 29.60 29.60 28.87 5,848,861
Jul 30, 2023 30.04 30.56 29.84 29.92 29.19 4,289,027
Jul 27, 2023 30.68 30.92 30.28 30.28 29.54 4,528,992
Jul 26, 2023 31.80 31.80 30.56 30.68 29.93 10,116,172
Jul 25, 2023 30.20 31.84 30.20 31.80 31.02 19,216,892
Jul 24, 2023 29.20 29.44 29.08 29.32 28.60 3,663,653
Jul 23, 2023 29.36 29.40 29.00 29.20 28.48 2,121,906
Jul 20, 2023 29.24 29.48 29.12 29.24 28.52 2,351,286
Jul 19, 2023 29.24 29.60 29.16 29.16 28.44 3,329,558
Jul 18, 2023 28.68 29.68 28.64 29.24 28.52 8,615,091
Jul 17, 2023 28.68 28.92 28.28 28.68 27.98 7,253,295
Jul 16, 2023 28.96 29.16 28.64 28.64 27.94 3,349,923
Jul 13, 2023 28.96 29.16 28.64 28.88 28.17 3,993,552
Jul 12, 2023 28.56 29.04 28.56 28.96 28.25 6,217,638
Jul 11, 2023 27.92 28.48 27.92 28.48 27.78 3,567,148
Jul 10, 2023 27.88 28.08 27.80 27.92 27.24 3,524,196
Jul 9, 2023 27.56 28.00 27.52 28.00 27.31 4,371,065
Jul 6, 2023 27.20 27.60 27.08 27.56 26.88 4,209,063
Jul 5, 2023 27.12 27.28 26.92 27.20 26.53 2,432,480
Jul 4, 2023 27.20 27.36 27.12 27.12 26.45 1,853,433
Jul 3, 2023 27.04 27.20 26.92 27.20 26.53 3,082,163
Jul 2, 2023 26.92 27.16 26.92 27.16 26.49 2,434,427
Jun 22, 2023 27.16 27.16 26.72 26.80 26.14 3,305,546
Jun 21, 2023 26.68 27.20 26.68 27.20 26.53 2,972,348
Jun 20, 2023 26.52 26.68 26.44 26.68 26.03 1,683,005
Jun 19, 2023 26.88 26.92 26.52 26.64 25.99 3,740,425
Jun 18, 2023 27.20 27.28 26.88 26.88 26.22 768
Jun 15, 2023 27.20 27.32 27.08 27.20 26.53 2,500
Jun 14, 2023 27.20 27.52 27.16 27.20 26.53 873
Jun 13, 2023 27.08 27.36 27.08 27.28 26.61 1,250

Related Tickers

1120.SR Al Rajhi Banking and Investment Corporation
79.00
-1.00%
 
1140.SR Bank Albilad
33.20
-1.19%
 
1180.SR The Saudi National Bank
35.15
+0.14%
 
1020.SR Bank AlJazira
16.72
+0.24%
 
1010.SR Riyad Bank
24.66
-0.72%
 
1060.SR Saudi Awwal Bank
37.85
-2.20%
 
1080.SR Arab National Bank
19.92
-1.19%
 
1030.SR The Saudi Investment Bank
12.94
-0.92%
 
QIIK.QA Qatar International Islamic Bank (Q.P.S.C)
10.00
-0.21%
 
MARK.QA Masraf Al Rayan (Q.P.S.C.)
2.3550
+0.21%