Saudi - Delayed Quote
SAR
Alinma Saudi Government Sukuk Etf Fund - Short Maturity - Alinma Sukuk Fund (9404.SR)
10.21
+0.04
(+0.39%)
As of 12:09:20 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 3, 2026
10.08
10.21
10.08
10.20
10.20
2,917
Nov 2, 2026
10.20
10.21
10.15
10.17
10.17
1,661
Nov 1, 2026
10.08
10.23
10.08
10.18
10.18
712
Oct 29, 2026
10.23
10.23
10.00
10.14
10.14
2,995
Oct 28, 2026
10.18
10.23
10.10
10.19
10.19
1,886
Oct 27, 2026
10.10
10.23
10.04
10.16
10.16
2,058
Oct 26, 2026
9.75
10.17
9.75
10.14
10.14
941
Oct 25, 2026
10.16
10.19
9.74
9.81
9.81
2,519
Oct 22, 2026
10.19
10.23
10.15
10.17
10.17
2,578
Oct 21, 2026
9.99
10.15
9.81
10.12
10.12
805
Oct 20, 2026
9.87
10.21
9.87
9.99
9.99
2,016
Oct 19, 2026
9.77
10.21
9.77
10.03
10.03
878
Oct 18, 2026
10.22
10.22
9.80
10.00
10.00
3,752
Oct 15, 2026
10.24
10.24
10.14
10.18
10.18
429
Oct 14, 2026
10.17
10.25
10.17
10.20
10.20
827
Oct 13, 2026
10.15
10.25
10.15
10.19
10.19
2,031
Oct 12, 2026
10.15
10.19
10.15
10.14
10.14
115
Oct 11, 2026
10.25
10.25
10.15
10.15
10.15
1,002
Oct 8, 2026
10.28
10.29
10.22
10.24
10.24
2,151
Oct 7, 2026
10.29
10.31
10.20
10.25
10.25
3,048
Oct 6, 2026
10.11
10.30
10.11
10.30
10.30
1,358
Oct 5, 2026
10.00
10.37
10.00
10.27
10.27
2,280
Oct 4, 2026
10.16
10.39
10.16
10.29
10.29
428
Oct 1, 2026
10.22
10.22
10.04
10.16
10.16
2,825
Sep 30, 2026
10.22
10.22
10.15
10.21
10.21
1,112
Sep 29, 2026
10.23
10.23
10.20
10.22
10.22
6,836
Sep 28, 2026
10.22
10.22
10.21
10.22
10.22
155
Sep 27, 2026
10.23
10.23
10.19
10.22
10.22
3,392
Sep 24, 2026
10.22
10.31
10.22
10.26
10.26
1,008
Sep 22, 2026
10.30
10.46
10.19
10.22
10.22
7,717
Sep 21, 2026
10.40
10.40
10.20
10.35
10.35
2,163
Sep 20, 2026
10.20
10.46
10.18
10.25
10.25
3,028
Sep 17, 2026
10.21
10.23
10.13
10.19
10.19
1,355
Sep 16, 2026
10.15
10.50
10.15
10.21
10.21
5,219
Sep 15, 2026
10.16
10.18
10.15
10.16
10.16
2,943
Sep 14, 2026
10.30
10.30
10.16
10.18
10.18
1,399
Sep 13, 2026
10.41
10.41
10.25
10.25
10.25
23,570
Sep 10, 2026
10.41
10.41
10.15
10.25
10.25
2,532
Sep 9, 2026
10.38
10.39
10.31
10.31
10.31
967
Sep 8, 2026
10.20
10.43
10.20
10.38
10.38
3,316
Sep 7, 2026
10.15
10.29
10.15
10.20
10.20
655
Sep 6, 2026
10.14
10.40
10.14
10.29
10.29
3,864
Sep 3, 2026
10.40
10.41
10.05
10.27
10.27
4,671
Sep 2, 2026
10.39
10.40
10.28
10.32
10.32
4,226
Sep 1, 2026
10.39
10.40
10.26
10.35
10.35
5,173
Aug 31, 2026
10.35
10.36
10.33
10.35
10.35
3,798
Aug 30, 2026
10.39
10.39
10.33
10.33
10.33
3,354
Aug 27, 2026
10.42
10.43
10.25
10.32
10.32
2,287
Aug 26, 2026
10.38
10.42
10.17
10.38
10.38
5,697
Aug 25, 2026
10.30
10.44
10.30
10.37
10.37
1,059
Aug 24, 2026
10.42
10.43
10.34
10.37
10.37
3,129
Aug 23, 2026
10.32
10.41
10.19
10.34
10.34
2,495
Aug 20, 2026
10.26
10.33
10.25
10.31
10.31
1,646
Aug 19, 2026
10.26
10.26
10.18
10.26
10.26
960
Aug 18, 2026
10.18
10.26
10.18
10.25
10.25
4,845
Aug 17, 2026
10.19
10.19
10.17
10.18
10.18
551
Aug 16, 2026
10.19
10.19
10.17
10.17
10.17
3,538
Aug 13, 2026
10.18
10.19
10.18
10.18
10.18
259
Aug 12, 2026
10.19
10.19
10.13
10.16
10.16
898
Aug 11, 2026
10.19
10.19
10.17
10.18
10.18
3,885
Aug 10, 2026
10.17
10.19
10.15
10.18
10.18
4,211
Aug 9, 2026
10.16
10.17
10.14
10.16
10.16
2,042
Aug 6, 2026
10.16
10.16
10.15
10.15
10.15
2,213
Aug 5, 2026
10.14
10.16
10.14
10.15
10.15
2,882
Aug 4, 2026
10.13
10.16
10.13
10.15
10.15
101
Aug 3, 2026
10.17
10.17
10.12
10.13
10.13
3,804
Aug 2, 2026
10.17
10.17
10.15
10.16
10.16
7,852
Jul 30, 2026
10.17
10.17
10.12
10.16
10.16
314
Jul 29, 2026
10.11
10.17
10.11
10.16
10.16
914
Jul 28, 2026
10.15
10.15
10.12
10.13
10.13
4,440
Jul 27, 2026
10.14
10.15
10.13
10.14
10.14
1,228
Jul 26, 2026
10.14
10.14
10.13
10.14
10.14
3,100
Jul 23, 2026
10.14
10.14
10.12
10.13
10.13
5,140
Jul 22, 2026
10.16
10.16
10.12
10.13
10.13
1,699
Jul 21, 2026
10.11
10.20
10.11
10.19
10.19
483
Jul 20, 2026
10.20
10.20
10.18
10.19
10.19
436
Jul 19, 2026
10.19
10.20
10.17
10.19
10.19
307
Jul 16, 2026
10.19
10.21
10.19
10.20
10.20
150
Jul 15, 2026
10.19
10.21
10.00
10.20
10.20
10,600
Jul 14, 2026
10.20
10.21
10.19
10.20
10.20
1,188
Jul 13, 2026
10.20
10.22
10.20
10.21
10.21
6,480
Jul 12, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 12, 2026
10.22
10.22
10.20
10.20
10.20
1,331
Jul 9, 2026
10.41
10.41
10.22
10.22
10.03
8,056
Jul 8, 2026
10.44
10.44
10.29
10.35
10.16
15,734
Jul 7, 2026
10.43
10.43
10.37
10.43
10.24
1,194
Jul 6, 2026
10.40
10.43
10.40
10.42
10.23
2,618
Jul 5, 2026
10.41
10.41
10.40
10.40
10.21
2,363
Jul 2, 2026
10.38
10.40
10.36
10.40
10.21
719
Jul 1, 2026
10.36
10.38
10.36
10.37
10.18
3,258
Jun 30, 2026
9.65
10.37
9.65
10.36
10.17
6,325
Jun 29, 2026
10.20
10.35
10.10
10.11
9.92
241,548
Jun 28, 2026
10.43
10.43
10.18
10.18
9.99
11,993
Jun 25, 2026
10.45
10.45
10.40
10.41
10.22
1,236
Jun 24, 2026
10.40
10.47
10.20
10.46
10.27
6,518
Jun 23, 2026
10.45
10.46
9.90
10.40
10.21
17,196
Jun 22, 2026
10.46
10.46
10.27
10.26
10.07
2,418
Jun 21, 2026
10.46
10.46
10.45
10.46
10.27
597
Jun 18, 2026
10.60
10.70
10.58
10.58
10.38
8,160
Jun 17, 2026
10.70
10.71
10.60
10.61
10.41
3,210
Jun 16, 2026
10.60
10.70
10.60
10.60
10.40
3,953
Jun 15, 2026
10.66
10.70
10.60
10.62
10.42
3,768
Jun 14, 2026
10.60
10.66
10.60
10.65
10.45
1,385
Jun 11, 2026
10.68
10.69
10.60
10.61
10.41
2,385
Jun 10, 2026
10.68
10.69
10.67
10.68
10.48
10,365
Jun 9, 2026
10.78
10.78
10.60
10.67
10.47
5,746
Jun 8, 2026
10.70
10.82
10.60
10.78
10.58
6,808
Jun 7, 2026
10.60
10.84
10.45
10.54
10.34
2,472
Jun 4, 2026
10.60
10.62
10.60
10.60
10.40
2,684
Jun 3, 2026
10.49
10.66
10.49
10.51
10.31
11,082
Jun 2, 2026
10.56
10.56
10.38
10.49
10.29
1,073
Jun 1, 2026
10.66
10.66
10.42
10.58
10.38
100,747
May 31, 2026
10.40
10.42
10.35
10.41
10.22
2,394
May 21, 2026
10.46
10.46
10.10
10.27
10.08
1,749
May 20, 2026
10.52
10.52
10.08
10.36
10.17
4,272
May 19, 2026
10.53
10.53
10.03
10.21
10.02
2,557
May 18, 2026
10.41
10.85
9.80
10.30
10.11
23,222
May 17, 2026
10.62
10.77
10.40
10.41
10.22
1,266
May 14, 2026
10.37
10.90
10.36
10.62
10.42
23,830
May 13, 2026
10.69
10.78
10.11
10.77
10.57
22,741
May 12, 2026
10.70
10.93
10.69
10.67
10.47
78,845
May 11, 2026
9.84
10.71
9.70
10.70
10.50
118,954
May 10, 2026
9.80
9.88
9.70
9.84
9.66
3,294
May 7, 2026
9.95
9.95
9.68
9.88
9.70
14,453
May 6, 2026
10.00
10.00
9.75
9.97
9.78
20,115
May 5, 2026
10.00
10.00
9.84
10.00
9.81
7,163
May 4, 2026
10.55
10.55
9.90
10.00
9.81
2,585,167
May 3, 2026
10.55
10.55
10.54
10.55
10.35
679
Apr 30, 2026
10.54
10.55
10.54
10.55
10.35
2,316
Apr 29, 2026
10.87
10.87
10.53
10.55
10.35
1,913
Apr 28, 2026
10.87
10.87
10.85
10.86
10.66
1,886
Apr 27, 2026
10.71
10.87
10.71
10.86
10.66
143,713
Apr 26, 2026
10.73
10.73
10.71
10.71
10.51
141,658
Apr 23, 2026
10.73
10.87
10.69
10.86
10.66
144,525
Apr 22, 2026
10.71
10.73
10.48
10.60
10.40
235,304
Apr 21, 2026
10.49
10.49
10.47
10.47
10.28
2,257
Apr 20, 2026
10.46
10.66
10.46
10.65
10.45
3,405
Apr 19, 2026
10.45
10.47
10.45
10.46
10.27
3,645
Apr 16, 2026
10.42
10.46
10.42
10.45
10.26
6,049
Apr 15, 2026
10.43
10.43
10.41
10.42
10.23
2,008
Apr 14, 2026
10.44
10.45
10.41
10.41
10.22
61,676
Apr 13, 2026
10.26
10.69
10.25
10.26
10.07
70,286
Apr 12, 2026
10.26
10.51
10.25
10.26
10.07
679,881
Apr 9, 2026
10.36
10.37
10.24
10.24
10.05
11,529
Apr 8, 2026
10.48
10.50
10.35
10.36
10.17
29,214
Apr 7, 2026
10.50
10.50
10.48
10.50
10.30
298
Apr 6, 2026
10.58
10.60
10.58
10.59
10.39
4,639
Apr 5, 2026
10.68
10.70
10.58
10.59
10.39
3,905
Apr 2, 2026
10.67
10.68
10.67
10.68
10.48
345
Apr 1, 2026
10.67
10.69
10.67
10.68
10.48
436
Mar 31, 2026
10.64
10.66
10.64
10.66
10.46
134,847
Mar 30, 2026
10.37
10.59
10.35
10.58
10.38
320,225
Mar 29, 2026
10.38
10.40
10.35
10.36
10.17
4,878
Mar 26, 2026
10.19
10.39
10.17
10.39
10.20
103,663
Mar 25, 2026
11.49
11.49
10.17
10.17
9.98
320,937
Mar 24, 2026
10.44
10.45
10.44
10.45
10.26
2,815
Mar 16, 2026
10.45
10.45
10.44
10.44
10.25
356
Mar 15, 2026
10.37
10.45
10.37
10.44
10.25
2,324
Mar 12, 2026
10.41
10.43
10.36
10.37
10.18
244
Mar 11, 2026
10.43
10.43
10.41
10.42
10.23
1,473
Mar 10, 2026
10.41
10.43
10.41
10.42
10.23
526
Mar 9, 2026
10.45
10.45
10.41
10.42
10.23
4,927
Mar 8, 2026
10.45
10.45
10.43
10.43
10.24
8,915
Mar 5, 2026
10.48
10.48
10.45
10.45
10.26
1,182
Mar 4, 2026
10.48
10.48
10.46
10.48
10.29
652
Mar 3, 2026
10.40
10.48
10.39
10.47
10.28
1,540
Mar 2, 2026
10.40
10.40
10.38
10.40
10.21
346
Mar 1, 2026
10.38
10.40
10.38
10.39
10.20
12,398
Feb 26, 2026
10.40
10.40
10.38
10.39
10.20
1,399
Feb 25, 2026
10.42
10.42
10.38
10.40
10.21
2,374
Feb 24, 2026
10.42
10.42
10.40
10.40
10.21
223
Feb 23, 2026
10.41
10.42
10.41
10.42
10.23
482
Feb 19, 2026
10.42
10.42
10.40
10.40
10.21
636
Feb 18, 2026
10.38
10.42
10.38
10.42
10.23
2,173
Feb 17, 2026
10.40
10.40
10.38
10.40
10.21
551
Feb 16, 2026
10.38
10.38
10.36
10.37
10.18
791
Feb 15, 2026
10.39
10.40
10.39
10.39
10.20
384
Feb 12, 2026
10.32
10.40
10.30
10.39
10.20
2,452
Feb 11, 2026
10.31
10.32
10.31
10.31
10.12
948
Feb 10, 2026
10.32
10.32
10.30
10.31
10.12
2,678
Feb 9, 2026
10.31
10.32
10.30
10.31
10.12
15,136
Feb 8, 2026
10.29
10.31
10.29
10.30
10.11
1,068
Feb 5, 2026
10.31
10.31
10.29
10.29
10.10
1,347
Feb 4, 2026
10.29
10.31
10.29
10.29
10.10
582
Feb 3, 2026
10.26
10.28
10.25
10.27
10.08
72,735
Feb 2, 2026
10.26
10.26
10.24
10.26
10.07
1,903
Feb 1, 2026
10.24
10.26
10.24
10.26
10.07
48,964
Jan 29, 2026
10.24
10.26
10.24
10.25
10.06
1,624
Jan 28, 2026
10.25
10.26
10.24
10.26
10.07
3,052
Jan 27, 2026
10.24
10.25
10.24
10.25
10.06
4,597
Jan 26, 2026
10.25
10.25
10.23
10.24
10.05
611
Jan 25, 2026
10.25
10.25
10.23
10.24
10.05
1,456
Jan 22, 2026
10.25
10.25
10.23
10.24
10.05
979
Jan 21, 2026
10.22
10.25
10.22
10.25
10.06
1,442
Jan 20, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
10.24
10.24
10.22
10.23
10.04
2,049
Jan 19, 2026
10.43
10.43
10.41
10.42
10.07
2,783
Jan 18, 2026
10.41
10.43
10.41
10.43
10.08
3,814
Jan 15, 2026
10.43
10.43
10.41
10.42
10.07
4,446
Jan 14, 2026
10.43
10.43
10.42
10.43
10.08
533
Jan 13, 2026
10.42
10.43
10.42
10.43
10.08
752
Jan 12, 2026
10.41
10.43
10.41
10.41
10.06
63,080
Jan 11, 2026
10.39
10.43
10.39
10.41
10.06
472
Jan 8, 2026
10.39
10.39
10.37
10.38
10.03
12,769
Jan 7, 2026
10.39
10.39
10.37
10.39
10.04
6,535
Jan 6, 2026
10.39
10.39
10.37
10.38
10.03
2,531
Jan 5, 2026
10.37
10.39
10.37
10.39
10.04
2,619
Jan 4, 2026
10.38
10.39
10.37
10.38
10.03
590
Jan 1, 2026
10.42
10.42
10.36
10.37
10.02
1,557
Dec 31, 2025
10.42
10.42
10.40
10.42
10.07
3,348
Dec 30, 2025
10.42
10.42
10.40
10.42
10.07
1,320
Dec 29, 2025
10.42
10.42
10.40
10.41
10.06
5,130
Dec 28, 2025
10.42
10.42
10.40
10.41
10.06
737
Dec 25, 2025
10.41
10.42
10.41
10.42
10.07
50,321
Dec 24, 2025
10.43
10.45
10.42
10.41
10.06
133
Dec 23, 2025
10.43
10.45
10.43
10.44
10.09
1,290
Dec 22, 2025
10.45
10.45
10.43
10.43
10.08
595
Dec 21, 2025
10.43
10.45
10.43
10.43
10.08
357
Dec 18, 2025
10.45
10.45
10.43
10.43
10.08
75
Dec 17, 2025
10.43
10.45
10.43
10.45
10.10
211
Dec 16, 2025
10.44
10.46
10.43
10.43
10.08
528
Dec 15, 2025
10.46
10.46
10.44
10.46
10.11
3,816
Dec 14, 2025
10.46
10.46
10.44
10.46
10.11
588
Dec 11, 2025
10.44
10.46
10.44
10.44
10.09
283
Dec 10, 2025
10.44
10.46
10.44
10.46
10.11
3,265
Dec 9, 2025
10.44
10.46
10.44
10.46
10.11
752
Dec 8, 2025
10.46
10.48
10.46
10.47
10.12
105
Dec 7, 2025
10.48
10.48
10.46
10.47
10.12
21,873
Dec 4, 2025
10.48
10.48
10.46
10.47
10.12
616
Dec 3, 2025
10.48
10.48
10.46
10.46
10.11
114
Dec 2, 2025
10.47
10.48
10.46
10.48
10.13
3,999
Dec 1, 2025
10.45
10.48
10.45
10.47
10.12
967
Nov 30, 2025
10.47
10.47
10.45
10.45
10.10
10,324
Nov 27, 2025
10.47
10.47
10.45
10.46
10.11
1,295
Nov 26, 2025
10.44
10.47
10.42
10.47
10.12
336
Nov 25, 2025
10.45
10.45
10.41
10.42
10.07
701
Nov 24, 2025
10.43
10.45
10.43
10.44
10.09
13,475
Nov 23, 2025
10.45
10.45
10.43
10.44
10.09
815
Nov 20, 2025
10.42
10.45
10.40
10.45
10.10
774
Nov 19, 2025
10.42
10.42
10.40
10.41
10.06
51
Nov 18, 2025
10.40
10.42
10.40
10.42
10.07
281
Nov 17, 2025
10.42
10.42
10.40
10.41
10.06
317
Nov 16, 2025
10.37
10.42
10.37
10.41
10.06
534
Nov 13, 2025
10.37
10.37
10.35
10.36
10.01
1,555
Nov 12, 2025
10.47
10.47
10.35
10.37
10.02
475
Nov 11, 2025
10.47
10.47
10.45
10.47
10.12
10,884
Nov 10, 2025
10.42
10.47
10.42
10.47
10.12
69
Nov 9, 2025
10.43
10.44
10.42
10.43
10.08
359
Nov 6, 2025
10.43
10.44
10.42
10.43
10.08
1,095
Nov 5, 2025
10.44
10.44
10.43
10.43
10.08
1,254
Nov 4, 2025
10.47
10.48
10.46
10.47
10.12
252
Nov 3, 2025
10.52
10.52
10.46
10.48
10.13
404
