Saudi - Delayed Quote SAR

Alinma Bank (1150.SR)

Compare
30.00
+0.50
+(1.69%)
At close: January 9 at 3:19:52 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 29.50 29.50 29.50 29.50 29.50 -
Jan 8, 2025 29.70 29.90 29.40 29.50 29.50 4,211,026
Jan 7, 2025 29.90 30.10 29.50 29.65 29.65 5,481,833
Jan 6, 2025 30.00 30.20 29.70 29.90 29.90 6,418,878
Jan 5, 2025 29.90 30.05 29.60 29.95 29.95 6,710,871
Jan 2, 2025 29.50 29.80 29.35 29.70 29.70 5,983,746
Jan 1, 2025 28.95 29.60 28.95 29.50 29.50 6,010,615
Dec 31, 2024 28.95 29.00 28.80 28.95 28.95 4,424,364
Dec 30, 2024 28.55 28.95 28.55 28.90 28.90 4,631,091
Dec 29, 2024 28.35 28.65 28.10 28.55 28.55 6,525,140
Dec 26, 2024 28.60 28.65 28.35 28.35 28.35 2,971,194
Dec 25, 2024 28.65 28.70 28.35 28.65 28.65 2,630,103
Dec 24, 2024 28.70 28.85 28.30 28.70 28.70 4,466,826
Dec 23, 2024 28.20 28.70 28.15 28.65 28.65 6,121,008
Dec 22, 2024 28.00 28.25 28.00 28.20 28.20 4,547,889
Dec 19, 2024 28.10 28.15 27.55 28.00 28.00 11,203,794
Dec 18, 2024 28.50 28.70 28.15 28.30 28.30 5,996,117
Dec 17, 2024 28.95 29.10 28.50 28.50 28.50 3,855,025
Dec 16, 2024 28.80 29.00 28.70 28.90 28.90 3,426,567
Dec 15, 2024 29.00 29.25 28.85 28.85 28.85 3,502,779
Dec 12, 2024 29.10 29.25 28.95 29.00 29.00 3,578,891
Dec 11, 2024 29.25 29.30 29.00 29.00 29.00 3,909,737
Dec 10, 2024 29.05 29.40 29.00 29.20 29.20 7,785,298
Dec 9, 2024 29.00 29.30 28.95 29.05 29.05 8,195,050
Dec 8, 2024 28.75 29.00 28.75 28.95 28.95 4,670,909
Dec 5, 2024 28.40 28.70 28.30 28.70 28.70 6,109,531
Dec 4, 2024 28.15 28.45 28.00 28.35 28.35 4,453,113
Dec 3, 2024 27.95 28.25 27.80 28.05 28.05 4,864,195
Dec 2, 2024 27.75 28.00 27.70 27.95 27.95 3,139,634
Dec 1, 2024 27.60 27.80 27.60 27.80 27.80 3,506,806
Nov 28, 2024 27.60 27.80 27.60 27.80 27.80 3,506,806
Nov 27, 2024 27.65 27.85 27.55 27.55 27.55 4,495,855
Nov 26, 2024 27.60 27.85 27.50 27.55 27.55 6,764,785
Nov 25, 2024 28.05 28.10 27.60 27.60 27.60 8,782,022
Nov 24, 2024 27.85 28.15 27.85 28.00 28.00 4,388,126
Nov 21, 2024 27.55 28.00 27.55 27.65 27.65 5,868,915
Nov 20, 2024 27.40 27.55 27.40 27.45 27.45 3,486,711
Nov 19, 2024 27.50 27.65 27.35 27.35 27.35 6,017,975
Nov 18, 2024 27.65 27.75 27.40 27.45 27.45 5,592,884
Nov 17, 2024 27.40 27.40 27.40 27.40 27.40 -
Nov 14, 2024 27.90 28.00 27.40 27.40 27.40 10,799,339
Nov 13, 2024 28.15 28.20 27.85 27.85 27.85 6,458,596
Nov 12, 2024 28.80 28.80 28.10 28.10 28.10 8,486,352
Nov 11, 2024 28.35 29.00 28.20 28.75 28.75 9,073,268
Nov 10, 2024 0.30 Dividend
Nov 10, 2024 28.25 28.40 28.15 28.30 28.30 6,616,100
Nov 7, 2024 28.50 28.55 28.25 28.40 28.10 10,317,816
Nov 6, 2024 28.30 28.85 28.15 28.30 28.00 9,944,457
Nov 5, 2024 28.25 28.30 27.95 28.15 27.85 5,398,441
Nov 4, 2024 28.30 28.35 28.10 28.25 27.95 3,502,905
Nov 3, 2024 28.15 28.45 28.15 28.25 27.95 3,963,222
Oct 31, 2024 28.45 28.45 28.05 28.10 27.80 7,369,038
Oct 30, 2024 28.30 28.60 28.25 28.35 28.05 7,127,608
Oct 29, 2024 28.80 28.95 28.25 28.50 28.20 14,148,571
Oct 28, 2024 29.30 29.30 28.75 28.80 28.50 4,191,731
Oct 27, 2024 29.10 29.55 29.00 29.20 28.89 8,192,674
Oct 24, 2024 28.60 28.70 28.00 28.20 27.90 5,567,206
Oct 23, 2024 28.70 28.85 28.40 28.55 28.25 4,954,390
Oct 22, 2024 29.25 29.25 28.75 28.80 28.50 4,113,866
Oct 21, 2024 28.35 29.20 28.35 29.20 28.89 8,933,047
Oct 20, 2024 28.50 28.60 28.25 28.30 28.00 2,982,498
Oct 17, 2024 28.80 28.90 28.40 28.50 28.20 5,602,758
Oct 16, 2024 28.75 28.90 28.50 28.80 28.50 7,525,435
Oct 15, 2024 28.80 28.90 28.70 28.70 28.40 5,088,741
Oct 14, 2024 29.05 29.10 28.80 28.80 28.50 5,323,662
Oct 13, 2024 28.70 29.10 28.70 29.00 28.69 5,156,608
Oct 10, 2024 28.20 28.70 28.00 28.65 28.35 6,894,717
Oct 9, 2024 28.70 28.75 28.10 28.30 28.00 7,379,529
Oct 8, 2024 27.65 28.55 27.65 28.55 28.25 14,766,019
Oct 7, 2024 27.75 27.85 27.40 27.50 27.21 11,240,983
Oct 6, 2024 27.90 28.20 27.40 27.65 27.36 6,681,092
Oct 3, 2024 28.05 28.30 27.65 27.90 27.61 11,055,273
Oct 2, 2024 28.75 28.75 28.75 28.75 28.45 -
Oct 1, 2024 28.60 29.05 28.50 28.75 28.45 7,115,093
Sep 30, 2024 28.90 28.95 28.50 28.50 28.20 9,629,978
Sep 29, 2024 29.00 29.15 28.80 28.95 28.64 6,045,888
Sep 26, 2024 29.35 29.40 28.90 29.20 28.89 9,754,856
Sep 25, 2024 29.45 29.50 29.05 29.45 29.14 5,841,006
Sep 24, 2024 29.40 29.45 29.05 29.45 29.14 6,234,884
Sep 22, 2024 29.60 29.75 29.30 29.35 29.04 3,650,097
Sep 19, 2024 29.65 29.85 29.00 29.50 29.19 10,158,023
Sep 18, 2024 29.15 29.45 28.70 29.30 28.99 11,488,278
Sep 17, 2024 29.45 29.50 28.90 29.20 28.89 10,195,633
Sep 16, 2024 29.95 30.00 29.30 29.45 29.14 5,885,526
Sep 15, 2024 29.95 30.15 29.80 29.95 29.63 3,928,628
Sep 12, 2024 29.55 29.80 29.05 29.80 29.49 7,660,773
Sep 11, 2024 30.10 30.10 29.25 29.30 28.99 8,516,251
Sep 10, 2024 30.40 30.60 29.70 30.00 29.68 10,818,926
Sep 9, 2024 30.45 30.50 30.20 30.20 29.88 5,740,095
Sep 8, 2024 30.75 30.75 30.20 30.45 30.13 5,941,813
Sep 5, 2024 31.05 31.10 30.80 30.80 30.47 5,486,417
Sep 4, 2024 30.95 31.10 30.55 31.10 30.77 6,914,201
Sep 3, 2024 31.40 31.45 31.00 31.05 30.72 7,202,232
Sep 2, 2024 31.75 32.05 31.35 31.40 31.07 6,281,103
Sep 1, 2024 31.35 31.75 31.30 31.65 31.32 3,808,320
Aug 29, 2024 31.75 31.85 31.20 31.20 30.87 11,111,325
Aug 28, 2024 31.85 32.10 31.60 31.65 31.32 3,868,494
Aug 27, 2024 32.10 32.15 31.60 31.85 31.51 16,505,715
Aug 26, 2024 32.35 32.45 32.00 32.10 31.76 10,413,159
Aug 25, 2024 32.75 32.90 32.30 32.40 32.06 5,440,474
Aug 22, 2024 32.90 32.95 32.15 32.30 31.96 12,360,151
Aug 21, 2024 32.30 33.20 32.20 32.85 32.50 14,075,434
Aug 20, 2024 31.50 32.30 31.40 32.25 31.91 8,480,362
Aug 19, 2024 0.25 Dividend
Aug 19, 2024 31.35 31.55 31.25 31.50 31.17 3,925,402
Aug 18, 2024 31.50 31.70 31.30 31.55 30.97 3,742,813
Aug 15, 2024 31.50 31.60 31.30 31.50 30.92 2,752,867
Aug 14, 2024 31.70 31.80 31.45 31.45 30.87 4,181,176
Aug 13, 2024 31.65 31.90 31.45 31.65 31.07 2,835,390
Aug 12, 2024 31.15 31.80 31.05 31.65 31.07 3,922,605
Aug 11, 2024 30.90 31.20 30.85 31.15 30.58 2,076,156
Aug 8, 2024 30.90 31.05 30.70 30.85 30.28 3,419,519
Aug 7, 2024 31.00 31.20 30.65 30.90 30.33 4,578,760
Aug 6, 2024 31.35 31.50 30.70 30.90 30.33 6,070,082
Aug 5, 2024 31.20 31.45 30.10 31.05 30.48 9,814,455
Aug 4, 2024 31.55 31.95 31.20 31.20 30.63 4,660,109
Aug 1, 2024 32.35 32.45 31.95 32.10 31.51 4,138,404
Jul 31, 2024 32.40 32.50 32.15 32.40 31.80 2,573,420
Jul 30, 2024 32.25 32.55 32.05 32.40 31.80 3,041,479
Jul 29, 2024 32.65 32.75 32.25 32.25 31.66 3,918,310
Jul 28, 2024 32.25 32.65 32.20 32.65 32.05 3,365,121
Jul 25, 2024 32.10 32.35 31.85 32.25 31.66 2,442,807
Jul 24, 2024 32.40 32.45 31.85 32.20 31.61 3,561,563
Jul 23, 2024 32.70 32.75 32.35 32.40 31.80 2,805,774
Jul 22, 2024 32.70 32.95 32.60 32.80 32.20 3,916,090
Jul 21, 2024 32.30 32.90 32.30 32.70 32.10 4,069,538
Jul 18, 2024 32.35 32.60 32.05 32.60 32.00 4,795,389
Jul 17, 2024 32.35 32.70 32.15 32.40 31.80 4,059,333
Jul 16, 2024 32.10 32.40 31.95 32.40 31.80 3,924,498
Jul 15, 2024 31.70 32.20 31.60 32.15 31.56 5,008,195
Jul 14, 2024 31.40 31.75 31.40 31.70 31.12 2,531,856
Jul 11, 2024 31.50 31.60 31.30 31.40 30.82 3,794,430
Jul 10, 2024 31.45 31.80 31.30 31.50 30.92 2,484,235
Jul 9, 2024 31.30 31.60 31.25 31.40 30.82 3,745,289
Jul 8, 2024 30.85 31.35 30.85 31.30 30.72 4,059,161
Jul 7, 2024 31.00 31.10 30.80 30.85 30.28 1,546,722
Jul 4, 2024 30.85 31.00 30.70 30.90 30.33 1,953,777
Jul 3, 2024 30.90 31.10 30.60 30.85 30.28 1,880,488
Jul 2, 2024 30.90 31.05 30.75 30.85 30.28 2,104,195
Jul 1, 2024 31.15 31.15 30.90 31.00 30.43 3,553,471
Jun 30, 2024 31.10 31.10 31.10 31.10 30.53 -
Jun 27, 2024 31.35 31.65 31.10 31.10 30.53 4,352,131
Jun 26, 2024 31.85 31.85 31.10 31.40 30.82 3,978,267
Jun 25, 2024 31.95 32.20 31.70 31.90 31.31 3,119,528
Jun 24, 2024 31.80 32.55 31.70 32.05 31.46 5,540,432
Jun 23, 2024 31.95 32.40 31.60 32.05 31.46 3,710,471
Jun 13, 2024 31.65 32.30 31.30 31.30 30.72 6,773,953
Jun 12, 2024 32.00 32.40 31.50 31.50 30.92 4,563,604
Jun 11, 2024 32.75 32.80 32.00 32.00 31.41 5,238,866
Jun 10, 2024 32.80 33.30 32.40 32.70 32.10 6,139,925
Jun 9, 2024 31.30 32.80 31.30 32.80 32.20 7,413,890
Jun 6, 2024 31.05 31.50 30.85 31.30 30.72 4,524,737
Jun 5, 2024 31.20 31.20 30.50 30.80 30.23 5,052,177
Jun 4, 2024 31.60 31.60 30.80 30.85 30.28 7,823,546
Jun 3, 2024 31.60 31.90 31.20 31.55 30.97 8,438,180
Jun 2, 2024 31.00 31.00 31.00 31.00 30.43 -
May 30, 2024 31.00 31.00 31.00 31.00 30.43 -
May 29, 2024 30.75 31.30 30.30 31.00 30.43 6,297,089
May 28, 2024 30.90 31.00 30.40 30.75 30.18 5,114,596
May 27, 2024 30.40 30.90 30.10 30.80 30.23 4,176,942
May 26, 2024 30.85 31.05 30.20 30.45 29.89 3,450,757
May 23, 2024 31.75 31.75 30.75 30.85 30.28 7,704,659
May 22, 2024 31.85 31.85 31.45 31.70 31.12 3,320,364
May 21, 2024 31.40 31.85 31.30 31.85 31.26 3,435,222
May 20, 2024 0.25 Dividend
May 20, 2024 31.40 31.50 31.15 31.40 30.82 3,098,171
May 19, 2024 31.70 31.70 31.70 31.70 30.87 -
May 16, 2024 31.45 32.30 31.35 31.70 30.87 7,680,098
May 15, 2024 31.50 31.70 31.25 31.40 30.58 4,416,342
May 14, 2024 31.85 31.95 31.20 31.40 30.58 5,165,095
May 13, 2024 31.85 32.00 31.25 31.85 31.02 5,545,458
May 12, 2024 32.00 32.15 31.30 31.95 31.11 4,364,879
May 9, 2024 32.00 32.25 31.85 32.15 31.31 3,789,600
May 8, 2024 32.70 32.75 31.90 32.20 31.36 4,479,901
May 7, 2024 32.65 32.75 32.35 32.65 31.80 2,768,050
May 6, 2024 32.00 33.05 32.00 32.60 31.75 5,713,654
May 5, 2024 32.45 32.90 32.00 32.00 31.16 4,952,069
May 2, 2024 32.70 32.75 31.95 32.25 31.41 6,180,203
May 1, 2024 33.45 33.50 32.45 32.60 31.75 6,586,861
Apr 30, 2024 33.95 33.95 33.35 33.35 32.48 4,111,222
Apr 29, 2024 32.70 33.95 32.65 33.75 32.87 8,801,911
Apr 28, 2024 32.55 32.55 32.55 32.55 31.70 -
Apr 25, 2024 33.30 33.30 32.50 32.55 31.70 3,607,959
Apr 24, 2024 5:4 Stock Splits
Apr 24, 2024 33.65 34.00 32.80 32.90 32.04 5,704,884
Apr 23, 2024 33.60 34.00 33.44 33.60 32.72 6,677,980
Apr 22, 2024 33.68 33.76 33.04 33.48 32.60 7,076,422
Apr 21, 2024 33.96 34.20 33.60 33.64 32.76 3,929,680
Apr 18, 2024 34.00 34.32 33.60 33.68 32.80 4,957,735
Apr 17, 2024 33.60 34.00 33.36 33.80 32.92 7,127,446
Apr 16, 2024 34.64 34.68 33.52 33.52 32.64 7,323,752
Apr 15, 2024 34.88 35.28 34.60 34.64 33.73 5,316,846
Apr 14, 2024 35.56 35.56 35.56 35.56 34.63 -
Apr 4, 2024 35.20 35.60 34.80 35.56 34.63 3,354,522
Apr 3, 2024 34.16 35.44 34.04 35.04 34.12 4,201,965
Apr 2, 2024 33.88 34.28 33.36 33.88 32.99 4,645,092
Apr 1, 2024 34.04 34.28 33.48 33.60 32.72 2,446,546
Mar 31, 2024 35.04 35.08 33.92 34.04 33.15 2,495,353
Mar 28, 2024 35.04 35.48 34.60 35.04 34.12 2,521,958
Mar 27, 2024 35.56 35.84 34.68 34.88 33.97 4,542,555
Mar 26, 2024 35.12 35.60 34.96 35.60 34.67 5,783,957
Mar 25, 2024 34.60 35.16 34.40 35.12 34.20 4,094,107
Mar 24, 2024 35.08 35.20 34.60 34.60 33.70 1,310,515
Mar 21, 2024 34.20 35.52 34.20 34.96 34.05 7,451,230
Mar 20, 2024 34.40 34.40 33.92 34.08 33.19 2,449,718
Mar 19, 2024 34.24 34.48 33.76 34.32 33.42 3,410,397
Mar 18, 2024 34.00 34.28 33.32 34.24 33.34 2,919,287
Mar 17, 2024 34.68 34.76 34.00 34.00 33.11 2,118,513
Mar 14, 2024 35.20 35.68 34.52 34.68 33.77 5,570,103
Mar 13, 2024 34.44 35.28 34.44 35.12 34.20 4,536,178
Mar 12, 2024 34.00 34.68 34.00 34.48 33.58 2,672,231
Mar 11, 2024 34.04 34.36 33.76 34.24 33.34 1,866,020
Mar 10, 2024 34.16 34.36 34.00 34.08 33.19 1,284,573
Mar 7, 2024 34.44 34.96 34.00 34.16 33.27 3,727,996
Mar 6, 2024 33.72 34.56 33.52 34.40 33.50 4,601,265
Mar 5, 2024 34.00 34.00 34.00 34.00 33.11 -
Mar 4, 2024 34.56 34.80 33.84 34.00 33.11 5,473,982
Mar 3, 2024 35.16 35.28 34.28 34.56 33.66 2,858,008
Feb 29, 2024 35.44 35.60 35.16 35.16 34.24 4,341,045
Feb 28, 2024 35.72 35.76 35.40 35.40 34.47 3,235,615
Feb 27, 2024 35.96 35.96 35.48 35.72 34.79 3,760,582
Feb 26, 2024 35.52 36.00 35.44 35.96 35.02 5,165,410
Feb 25, 2024 35.60 35.80 35.28 35.52 34.59 2,835,303
Feb 21, 2024 35.40 35.76 35.28 35.60 34.67 3,945,032
Feb 20, 2024 35.28 35.44 34.96 35.40 34.47 3,568,462
Feb 19, 2024 35.12 35.32 34.80 35.20 34.28 3,088,505
Feb 18, 2024 35.12 35.40 34.80 35.04 34.12 3,411,953
Feb 15, 2024 34.88 35.52 34.80 35.12 34.20 4,143,453
Feb 14, 2024 34.80 35.16 34.64 34.84 33.93 3,775,551
Feb 13, 2024 34.04 35.24 34.04 34.96 34.05 9,245,387
Feb 12, 2024 34.40 34.40 33.80 34.16 33.27 4,255,741
Feb 11, 2024 34.40 34.72 34.32 34.40 33.50 2,701,633
Feb 8, 2024 32.96 33.68 32.96 33.56 32.68 4,279,412
Feb 7, 2024 32.96 33.68 32.96 33.56 32.68 4,279,412
Feb 6, 2024 34.12 34.36 32.88 33.48 32.60 10,646,893
Feb 5, 2024 34.12 34.28 33.52 33.80 32.92 3,936,355
Feb 4, 2024 33.76 34.12 33.68 33.92 33.03 2,122,988
Feb 1, 2024 33.08 34.08 33.04 33.76 32.88 5,861,096
Jan 31, 2024 33.60 34.16 33.16 33.16 32.29 7,137,397
Jan 30, 2024 34.44 34.76 33.72 33.80 32.92 6,178,687
Jan 29, 2024 34.72 35.04 34.52 34.64 33.73 4,180,598
Jan 28, 2024 34.32 34.96 34.32 34.64 33.73 5,668,325
Jan 25, 2024 34.68 34.72 34.28 34.32 33.42 4,161,010
Jan 24, 2024 34.28 34.68 34.20 34.68 33.77 5,406,410
Jan 23, 2024 34.72 34.76 34.08 34.28 33.38 5,394,108
Jan 22, 2024 34.28 34.28 34.28 34.28 33.38 -
Jan 21, 2024 34.04 34.52 34.00 34.28 33.38 4,235,763
Jan 18, 2024 34.56 34.80 33.48 33.84 32.96 12,203,375
Jan 17, 2024 33.68 34.88 33.52 34.56 33.66 13,366,682
Jan 16, 2024 34.00 34.28 33.64 33.68 32.80 5,357,605
Jan 15, 2024 33.40 34.32 33.40 34.08 33.19 7,198,346
Jan 14, 2024 32.96 33.52 32.80 33.36 32.49 3,824,812
Jan 11, 2024 33.12 33.52 33.12 33.12 32.25 6,096,197
Jan 10, 2024 33.04 33.36 32.80 33.08 32.22 3,829,095
Jan 9, 2024 32.96 33.32 32.68 33.04 32.18 5,037,725

Related Tickers

1120.SR Al Rajhi Banking and Investment Corporation
95.80
0.00%
 
1180.SR The Saudi National Bank
33.55
+0.15%
 
1010.SR Riyad Bank
27.85
+0.91%
 
1140.SR Bank Albilad
38.80
+2.51%
 
1050.SR Banque Saudi Fransi
15.70
+1.42%
 
1020.SR Bank AlJazira
18.78
+1.19%
 
1060.SR Saudi Awwal Bank
33.55
+0.60%
 
1030.SR The Saudi Investment Bank
14.40
-0.55%
 
1080.SR Arab National Bank
20.52
+0.10%
 
MGYR Magyar Bancorp, Inc.
14.20
-2.34%