Saudi - Delayed Quote
SAR
Alinma Bank (1150.SR)
21.70
+0.01
(+0.05%)
As of 1:38:00 PM GMT+3. Market Open.
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
21.69
21.75
21.32
21.61
21.61
2,743,922
Oct 29, 2026
22.02
22.03
21.57
21.69
21.69
4,805,495
Oct 28, 2026
21.84
22.13
21.50
22.00
22.00
7,591,805
Oct 27, 2026
21.26
21.90
21.18
21.63
21.63
11,301,244
Oct 26, 2026
21.20
21.35
20.82
21.22
21.22
8,264,549
Oct 25, 2026
21.46
21.47
20.23
20.48
20.48
9,734,249
Oct 22, 2026
21.97
21.97
21.17
21.46
21.46
7,909,793
Oct 21, 2026
22.45
22.70
21.71
21.99
21.99
13,807,899
Oct 20, 2026
23.35
23.35
22.95
23.14
23.14
5,317,712
Oct 19, 2026
23.56
23.61
23.29
23.37
23.37
3,179,783
Oct 18, 2026
23.56
23.74
23.51
23.56
23.56
1,784,224
Oct 15, 2026
23.50
23.70
23.33
23.63
23.63
3,369,379
Oct 14, 2026
23.70
23.70
23.40
23.55
23.55
5,056,554
Oct 13, 2026
23.64
23.80
23.62
23.76
23.76
3,283,218
Oct 12, 2026
23.94
23.94
23.63
23.63
23.63
2,225,395
Oct 11, 2026
23.80
24.04
23.60
23.94
23.94
2,291,424
Oct 8, 2026
24.30
24.32
23.84
23.85
23.85
6,849,673
Oct 7, 2026
24.70
24.72
24.30
24.36
24.36
3,163,050
Oct 6, 2026
24.48
24.82
24.40
24.70
24.70
4,863,542
Oct 5, 2026
24.53
24.55
24.08
24.32
24.32
4,516,668
Oct 4, 2026
24.35
24.68
24.35
24.58
24.58
3,236,321
Oct 1, 2026
24.32
24.39
24.19
24.26
24.26
2,890,545
Sep 30, 2026
24.29
24.52
24.26
24.32
24.32
3,122,849
Sep 29, 2026
24.50
24.55
24.12
24.30
24.30
4,191,993
Sep 28, 2026
24.75
24.75
24.44
24.50
24.50
2,958,236
Sep 27, 2026
24.40
24.76
24.30
24.75
24.75
3,498,222
Sep 24, 2026
24.48
24.65
24.47
24.50
24.50
2,192,721
Sep 22, 2026
24.50
24.66
24.44
24.66
24.66
2,396,090
Sep 21, 2026
24.60
24.80
24.44
24.50
24.50
3,561,749
Sep 20, 2026
24.86
24.89
24.67
24.67
24.67
2,654,824
Sep 17, 2026
24.68
25.10
24.66
24.99
24.99
8,712,603
Sep 16, 2026
24.51
24.70
24.49
24.67
24.67
3,850,094
Sep 15, 2026
24.84
24.93
24.51
24.51
24.51
5,272,023
Sep 14, 2026
24.61
24.93
24.61
24.84
24.84
3,929,222
Sep 13, 2026
25.04
25.16
24.73
24.77
24.77
4,303,001
Sep 10, 2026
25.08
25.28
25.02
25.16
25.16
2,824,748
Sep 9, 2026
25.06
25.16
25.02
25.16
25.16
2,864,755
Sep 8, 2026
25.12
25.18
25.02
25.08
25.08
2,124,355
Sep 7, 2026
25.20
25.40
25.14
25.14
25.14
3,144,986
Sep 6, 2026
25.00
25.42
25.00
25.20
25.20
4,470,278
Sep 3, 2026
25.00
25.42
25.00
25.20
25.20
4,470,278
Sep 2, 2026
25.28
25.46
24.88
25.00
25.00
5,867,985
Sep 1, 2026
25.72
25.72
25.24
25.34
25.34
6,380,223
Aug 31, 2026
25.50
25.88
25.50
25.72
25.72
8,723,305
Aug 30, 2026
25.84
25.90
25.50
25.50
25.50
3,408,210
Aug 27, 2026
25.90
25.98
25.66
25.84
25.84
5,287,983
Aug 26, 2026
25.46
26.00
25.36
25.90
25.90
10,490,718
Aug 25, 2026
25.20
25.50
25.12
25.42
25.42
7,854,109
Aug 24, 2026
25.22
25.44
25.16
25.24
25.24
7,465,189
Aug 23, 2026
24.86
25.26
24.86
25.22
25.22
6,643,006
Aug 20, 2026
24.77
25.00
24.63
24.86
24.86
5,548,838
Aug 19, 2026
24.80
24.91
24.63
24.79
24.79
3,353,892
Aug 18, 2026
24.90
25.12
24.74
24.80
24.80
8,779,681
Aug 17, 2026
24.68
24.99
24.62
24.90
24.90
7,347,345
Aug 16, 2026
24.24
24.24
24.24
24.24
24.24
-
Aug 13, 2026
24.25
24.50
24.19
24.24
24.24
3,038,935
Aug 12, 2026
24.10
24.25
24.10
24.25
24.25
3,653,306
Aug 11, 2026
24.03
24.17
23.96
24.10
24.10
3,046,684
Aug 10, 2026
24.00
24.24
24.00
24.03
24.03
3,897,365
Aug 9, 2026
23.91
24.02
23.91
23.99
23.99
1,686,686
Aug 6, 2026
24.14
24.22
23.91
23.91
23.91
3,802,288
Aug 5, 2026
24.10
24.22
24.00
24.13
24.13
4,018,026
Aug 4, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
23.75
24.30
23.70
24.07
24.07
6,734,798
Aug 3, 2026
23.89
24.05
23.65
24.05
23.80
7,389,334
Aug 2, 2026
23.36
23.93
23.36
23.89
23.64
5,119,015
Jul 30, 2026
23.18
23.42
23.11
23.36
23.12
4,665,605
Jul 29, 2026
23.32
23.44
23.04
23.18
22.94
5,267,267
Jul 28, 2026
23.81
23.85
23.28
23.35
23.11
6,928,306
Jul 27, 2026
23.78
23.93
23.73
23.86
23.61
2,753,403
Jul 26, 2026
23.80
23.85
23.72
23.80
23.55
1,686,349
Jul 23, 2026
23.72
23.80
23.62
23.80
23.55
3,371,640
Jul 22, 2026
23.53
23.74
23.45
23.72
23.47
5,716,066
Jul 21, 2026
24.28
24.30
23.51
23.51
23.27
14,102,845
Jul 20, 2026
24.06
24.60
24.05
24.60
24.34
3,732,513
Jul 19, 2026
24.20
24.23
24.00
24.06
23.81
2,031,640
Jul 16, 2026
24.00
24.20
24.00
24.20
23.95
2,420,438
Jul 15, 2026
24.02
24.16
23.91
24.00
23.75
3,616,213
Jul 14, 2026
24.34
24.39
24.00
24.02
23.77
4,046,912
Jul 13, 2026
24.26
24.48
24.20
24.40
24.15
2,718,584
Jul 12, 2026
24.32
24.39
24.19
24.29
24.04
2,264,657
Jul 9, 2026
24.30
24.52
24.28
24.50
24.25
1,991,866
Jul 8, 2026
24.20
24.45
24.11
24.44
24.19
3,806,479
Jul 7, 2026
24.15
24.20
23.94
24.20
23.95
4,753,183
Jul 6, 2026
24.16
24.34
24.11
24.15
23.90
2,379,026
Jul 5, 2026
24.18
24.25
24.10
24.16
23.91
1,985,143
Jul 2, 2026
24.09
24.29
24.06
24.20
23.95
2,931,227
Jul 1, 2026
24.44
24.63
24.09
24.09
23.84
4,440,914
Jun 30, 2026
24.60
24.65
24.42
24.44
24.19
3,347,710
Jun 29, 2026
24.83
24.84
24.53
24.60
24.34
2,966,876
Jun 28, 2026
24.99
24.99
24.74
24.83
24.57
2,066,357
Jun 25, 2026
25.10
25.12
24.86
24.99
24.73
4,018,548
Jun 24, 2026
25.22
25.28
25.12
25.12
24.86
2,892,651
Jun 23, 2026
25.16
25.34
25.08
25.20
24.94
3,638,826
Jun 22, 2026
25.12
25.20
25.04
25.16
24.90
2,326,348
Jun 21, 2026
25.12
25.26
25.12
25.14
24.88
2,402,469
Jun 18, 2026
25.22
25.32
25.20
25.20
24.94
3,904,486
Jun 17, 2026
25.30
25.32
25.18
25.20
24.94
3,212,986
Jun 16, 2026
25.16
25.38
25.12
25.30
25.04
5,816,337
Jun 15, 2026
25.12
25.24
24.86
25.08
24.82
8,272,659
Jun 14, 2026
24.87
25.20
24.87
25.10
24.84
5,085,234
Jun 11, 2026
24.63
24.79
24.55
24.79
24.53
5,251,612
Jun 10, 2026
24.82
24.88
24.63
24.63
24.37
6,738,970
Jun 9, 2026
24.50
24.90
24.50
24.83
24.57
9,246,510
Jun 8, 2026
24.06
24.59
24.00
24.44
24.19
8,626,911
Jun 7, 2026
24.00
24.10
23.95
24.07
23.82
4,821,016
Jun 4, 2026
24.01
24.10
23.97
24.04
23.79
2,989,766
Jun 3, 2026
23.92
24.10
23.92
24.01
23.76
3,344,067
Jun 2, 2026
23.87
24.10
23.87
23.97
23.72
3,278,328
Jun 1, 2026
24.03
24.08
23.80
23.87
23.62
6,327,944
May 31, 2026
24.00
24.14
23.91
24.05
23.80
2,130,619
May 21, 2026
23.90
24.08
23.86
24.00
23.75
7,248,102
May 20, 2026
23.68
23.93
23.65
23.86
23.61
6,317,273
May 19, 2026
23.60
23.70
23.57
23.63
23.38
4,654,579
May 18, 2026
23.58
23.64
23.51
23.60
23.35
3,263,806
May 17, 2026
23.56
23.67
23.52
23.60
23.35
2,687,501
May 14, 2026
23.61
23.80
23.56
23.56
23.32
3,022,715
May 13, 2026
23.53
23.69
23.53
23.61
23.36
3,084,591
May 12, 2026
23.75
23.83
23.52
23.52
23.28
5,214,157
May 11, 2026
23.75
23.85
23.56
23.75
23.50
4,269,104
May 10, 2026
23.53
23.99
23.50
23.78
23.53
3,848,275
May 7, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
23.60
23.62
23.50
23.53
23.29
4,274,236
May 6, 2026
23.74
23.91
23.71
23.71
23.22
6,406,829
May 5, 2026
24.04
24.04
23.70
23.72
23.23
5,193,661
May 4, 2026
24.39
24.39
24.39
24.39
23.88
-
May 3, 2026
24.30
24.46
24.22
24.39
23.88
2,217,293
Apr 30, 2026
24.62
24.64
24.30
24.32
23.81
5,131,125
Apr 29, 2026
24.68
24.75
24.56
24.61
24.10
5,081,022
Apr 28, 2026
24.39
24.71
24.37
24.68
24.17
4,933,639
Apr 27, 2026
24.51
24.55
24.26
24.36
23.85
5,699,131
Apr 26, 2026
24.20
24.50
23.96
24.50
23.99
4,998,837
Apr 23, 2026
24.22
24.42
24.05
24.20
23.70
7,277,295
Apr 22, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
24.68
24.78
24.45
24.54
24.03
6,485,910
Apr 21, 2026
24.72
24.97
24.62
24.65
24.14
7,442,762
Apr 20, 2026
24.90
24.95
24.67
24.72
24.20
5,173,629
Apr 19, 2026
25.17
25.25
24.88
24.93
24.41
3,537,661
Apr 16, 2026
25.48
25.50
25.22
25.37
24.84
4,187,109
Apr 15, 2026
24.92
25.53
24.92
25.47
24.94
9,855,244
Apr 14, 2026
24.75
25.00
24.75
24.95
24.43
6,700,231
Apr 13, 2026
24.48
24.83
24.48
24.83
24.32
7,508,402
Apr 12, 2026
24.45
24.62
24.45
24.50
23.99
2,316,464
Apr 9, 2026
24.52
24.78
24.37
24.67
24.15
5,784,190
Apr 8, 2026
24.40
24.75
24.40
24.57
24.05
7,604,454
Apr 7, 2026
24.25
24.27
24.00
24.02
23.52
6,259,950
Apr 6, 2026
24.17
24.30
24.13
24.27
23.76
4,902,090
Apr 5, 2026
24.17
24.28
24.12
24.17
23.66
3,677,167
Apr 2, 2026
24.17
24.23
24.12
24.22
23.71
4,536,999
Apr 1, 2026
24.17
24.20
24.08
24.17
23.66
4,908,109
Mar 31, 2026
23.90
24.27
23.87
24.05
23.55
8,664,674
Mar 30, 2026
23.92
23.98
23.77
23.83
23.34
2,796,435
Mar 29, 2026
23.92
23.98
23.77
23.83
23.34
2,796,435
Mar 26, 2026
24.12
24.15
23.92
23.95
23.45
5,056,861
Mar 25, 2026
23.52
24.13
23.43
24.12
23.61
9,908,854
Mar 24, 2026
23.50
23.58
23.07
23.30
22.81
9,875,968
Mar 16, 2026
23.23
23.48
23.02
23.40
22.91
6,673,258
Mar 15, 2026
23.70
23.72
22.93
23.23
22.75
6,946,304
Mar 12, 2026
23.87
23.92
23.52
23.68
23.19
6,026,782
Mar 11, 2026
23.83
24.00
23.70
23.88
23.39
5,432,556
Mar 10, 2026
23.33
23.87
23.32
23.87
23.37
5,648,970
Mar 9, 2026
23.68
23.68
23.23
23.45
22.96
6,666,996
Mar 8, 2026
23.40
23.78
23.40
23.68
23.19
5,007,856
Mar 5, 2026
23.33
23.83
23.33
23.57
23.08
6,792,921
Mar 4, 2026
22.72
23.48
22.68
23.33
22.85
13,361,298
Mar 3, 2026
22.40
22.83
22.38
22.80
22.33
6,290,584
Mar 2, 2026
22.40
22.93
22.22
22.50
22.03
9,307,928
Mar 1, 2026
22.08
22.70
22.08
22.40
21.93
11,401,388
Feb 26, 2026
23.17
23.32
23.10
23.32
22.83
4,755,256
Feb 25, 2026
23.15
23.33
23.00
23.28
22.80
5,802,512
Feb 24, 2026
23.35
23.55
23.12
23.25
22.77
6,693,518
Feb 23, 2026
23.33
23.70
23.25
23.48
22.99
7,680,274
Feb 19, 2026
24.05
24.05
23.35
23.37
22.88
6,644,790
Feb 18, 2026
23.58
24.15
23.55
24.08
23.58
3,110,872
Feb 17, 2026
24.00
24.00
23.52
23.62
23.12
6,823,939
Feb 16, 2026
24.17
24.18
23.95
24.00
23.50
3,667,582
Feb 15, 2026
24.33
24.35
23.88
24.20
23.70
6,325,609
Feb 12, 2026
23.93
24.38
23.88
24.38
23.88
14,103,693
Feb 11, 2026
23.92
24.03
23.80
23.97
23.47
6,913,317
Feb 10, 2026
23.83
23.92
23.67
23.92
23.42
6,442,124
Feb 9, 2026
23.55
23.83
23.37
23.83
23.34
8,496,249
Feb 8, 2026
23.78
23.92
23.50
23.53
23.04
6,720,339
Feb 5, 2026
23.75
23.78
23.60
23.78
23.29
6,938,239
Feb 4, 2026
23.48
23.85
23.38
23.80
23.30
9,418,201
Feb 3, 2026
23.50
23.70
23.33
23.47
22.98
7,435,567
Feb 2, 2026
22.75
23.50
22.72
23.50
23.01
8,492,206
Feb 1, 2026
23.77
23.77
22.72
22.83
22.36
13,904,338
Jan 29, 2026
23.55
23.77
23.43
23.73
23.24
12,093,616
Jan 28, 2026
23.33
23.68
23.30
23.55
23.06
20,009,643
Jan 27, 2026
22.73
22.82
22.63
22.82
22.34
8,675,220
Jan 26, 2026
22.80
22.82
22.40
22.65
22.18
6,476,262
Jan 25, 2026
22.73
22.92
22.67
22.85
22.37
8,583,546
Jan 22, 2026
22.27
22.75
22.22
22.75
22.28
10,871,973
Jan 21, 2026
22.20
22.25
22.12
22.25
21.79
2,974,320
Jan 20, 2026
22.23
22.32
22.15
22.23
21.77
6,827,230
Jan 19, 2026
22.25
22.30
22.05
22.23
21.77
6,521,706
Jan 18, 2026
21.90
22.27
21.90
22.25
21.79
6,883,816
Jan 15, 2026
22.08
22.20
21.75
21.85
21.39
9,772,592
Jan 14, 2026
21.67
22.33
21.57
22.25
21.79
19,048,267
Jan 13, 2026
21.60
21.67
21.43
21.67
21.22
11,735,602
Jan 12, 2026
21.17
21.67
21.13
21.67
21.22
9,192,819
Jan 11, 2026
21.07
21.30
21.00
21.17
20.73
4,403,234
Jan 8, 2026
20.75
21.17
20.48
20.98
20.55
11,541,348
Jan 7, 2026
20.92
20.93
20.42
20.75
20.32
13,494,026
Jan 6, 2026
20.25
20.27
20.04
20.10
19.68
5,286,429
Jan 5, 2026
20.26
20.36
20.14
20.14
19.72
4,488,488
Jan 4, 2026
20.51
20.51
20.18
20.24
19.82
3,910,219
Jan 1, 2026
20.33
20.53
20.33
20.51
20.08
1,610,991
Dec 31, 2025
20.14
20.33
20.13
20.32
19.89
2,656,405
Dec 30, 2025
20.27
20.27
20.02
20.05
19.63
5,346,222
Dec 29, 2025
20.23
20.27
20.17
20.27
19.85
4,779,625
Dec 28, 2025
20.34
20.37
20.17
20.23
19.81
2,644,186
Dec 25, 2025
20.42
20.42
20.32
20.34
19.92
1,294,875
Dec 24, 2025
20.54
20.54
20.38
20.42
19.99
4,236,050
Dec 23, 2025
20.33
20.59
20.31
20.54
20.11
4,737,435
Dec 22, 2025
20.20
20.33
20.11
20.33
19.91
4,688,342
Dec 21, 2025
20.17
20.40
20.17
20.18
19.76
2,988,481
Dec 18, 2025
20.27
20.33
20.13
20.17
19.75
8,470,629
Dec 17, 2025
20.42
20.42
20.18
20.25
19.83
4,527,156
Dec 16, 2025
20.59
20.63
20.40
20.42
19.99
3,283,448
Dec 15, 2025
20.42
20.60
20.35
20.60
20.17
3,366,375
Dec 14, 2025
20.63
20.63
20.45
20.58
20.15
2,563,284
Dec 11, 2025
20.54
20.63
20.50
20.63
20.20
5,501,764
Dec 10, 2025
20.63
20.70
20.50
20.52
20.09
3,982,824
Dec 9, 2025
20.30
20.62
20.30
20.62
20.19
5,224,076
Dec 8, 2025
20.29
20.35
20.22
20.34
19.92
4,656,321
Dec 7, 2025
20.27
20.34
20.22
20.27
19.84
2,596,555
Dec 4, 2025
20.23
20.43
20.21
20.27
19.84
6,785,748
Dec 3, 2025
20.17
20.23
20.02
20.23
19.80
6,481,618
Dec 2, 2025
20.24
20.24
20.10
20.17
19.75
6,552,520
Dec 1, 2025
20.25
20.29
20.14
20.24
19.82
4,563,098
Nov 30, 2025
20.18
20.27
20.09
20.24
19.82
2,876,562
Nov 27, 2025
20.17
20.27
20.14
20.18
19.76
4,561,834
Nov 26, 2025
20.33
20.37
19.95
20.08
19.67
9,258,667
Nov 25, 2025
20.42
20.52
20.24
20.33
19.91
4,754,235
Nov 24, 2025
20.67
20.73
20.37
20.37
19.94
13,916,840
Nov 23, 2025
20.63
20.74
20.59
20.67
20.24
2,310,836
Nov 20, 2025
20.63
20.71
20.54
20.63
20.20
5,294,791
Nov 19, 2025
20.79
20.80
20.59
20.59
20.16
3,924,201
Nov 18, 2025
20.63
20.79
20.58
20.78
20.35
5,634,783
Nov 17, 2025
20.73
20.82
20.54
20.59
20.16
4,852,021
Nov 16, 2025
20.83
20.83
20.63
20.74
20.31
3,917,770
Nov 13, 2025
21.08
21.10
20.83
20.83
20.40
4,990,411
Nov 12, 2025
21.07
21.20
21.05
21.05
20.61
3,056,242
Nov 11, 2025
21.02
21.10
20.97
21.10
20.66
3,672,130
Nov 10, 2025
21.08
21.15
21.02
21.02
20.58
3,201,868
Nov 9, 2025
21.15
21.17
20.95
21.07
20.63
2,855,769
Nov 6, 2025
21.00
21.18
21.00
21.17
20.73
5,437,221
Nov 5, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
21.22
21.23
20.97
21.00
20.56
7,703,728
Nov 4, 2025
21.60
21.73
21.43
21.43
20.74
6,482,919
Nov 3, 2025
21.57
21.62
21.47
21.60
20.90
7,274,331
Nov 2, 2025
21.52
21.70
21.43
21.57
20.87
6,958,815
