Alinma Tokio Marine Company - 8312.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 25, 2023	12.8	12.8	12.8	12.8	12.8	0
October 24, 2023	12.7	12.8	12.8	12.84	12.06	765,899
October 23, 2023	13.02	12.76	12.76	13.22	12.62	531,690
October 22, 2023	12.62	13.08	13.08	13.64	12.52	1.17M
October 19, 2023	12.64	12.62	12.62	13.1	12.62	438,989
October 18, 2023	13.14	12.7	12.7	13.14	12.56	460,677
October 17, 2023	13.1	13.06	13.06	13.4	13.02	479,838
October 16, 2023	13.14	13.08	13.08	13.34	12.98	573,628
October 15, 2023	13	12.98	12.98	13.44	12.82	632,563
October 12, 2023	12.6	12.94	12.94	13.28	12.56	940,925
October 11, 2023	13.5	12.52	12.52	13.64	12.5	785,698
October 10, 2023	14.58	13.5	13.5	14.58	13.48	1.19M
October 09, 2023	14.9	14.14	14.14	15.16	14.14	827,567
October 08, 2023	15.3	14.62	14.62	16.1	14.54	1.64M
October 05, 2023	15.86	15.22	15.22	16.44	15.12	2.23M
October 04, 2023	15.58	15.8	15.8	16.72	15.4	6.29M
October 03, 2023	13.88	15.2	15.2	15.2	13.76	2.57M
October 02, 2023	13.92	13.82	13.82	14.08	13.78	198,063
October 01, 2023	14.14	14.14	14.14	14.14	14.14	0
September 28, 2023	14.1	14.14	14.14	14.34	14.04	249,830
September 27, 2023	14.2	14.1	14.1	14.28	14	359,990
September 26, 2023	14.4	14.14	14.14	14.48	13.8	488,080
September 25, 2023	14	14.3	14.3	14.8	13.98	687,767
September 21, 2023	14.2	14	14	14.3	13.96	180,134
September 20, 2023	13.9	14.1	14.1	14.28	13.66	575,584
September 19, 2023	14.2	13.8	13.8	14.2	13.72	292,332
September 18, 2023	14.36	13.96	13.96	14.5	13.84	414,979
September 17, 2023	14.62	14.34	14.34	14.72	14.2	531,558
September 14, 2023	15.46	14.6	14.6	15.5	14.5	1.17M
September 13, 2023	14.52	15.4	15.4	15.8	14.44	2.34M
September 12, 2023	14.2	14.56	14.56	14.9	14.14	1.06M
September 11, 2023	14.5	14.42	14.42	14.68	14.22	734,380
September 10, 2023	13.9	13.9	13.9	13.9	13.9	0
September 07, 2023	14.22	13.9	13.9	14.76	13.86	1.27M
September 06, 2023	13.5	14.14	14.14	14.66	13.48	2.47M
September 05, 2023	13.1	13.48	13.48	13.76	13.1	578,775
September 04, 2023	13.42	13.26	13.26	13.52	13.18	360,514
September 03, 2023	13.48	13.4	13.4	13.7	13.36	598,616
August 31, 2023	13.24	13.4	13.4	14.1	13.24	2.28M
August 30, 2023	13.08	13.06	13.06	13.1	12.92	76,842
August 29, 2023	13.3	12.94	12.94	13.34	12.94	123,498
August 28, 2023	13.12	13.2	13.2	13.36	13.06	168,535
August 27, 2023	13.08	13.06	13.06	13.16	13.02	68,001
August 24, 2023	12.98	13.08	13.08	13.46	12.98	283,699
August 23, 2023	12.9	12.96	12.96	13.1	12.82	119,282
August 22, 2023	12.78	12.84	12.84	12.94	12.74	143,543
August 21, 2023	12.9	12.78	12.78	13.1	12.78	126,291
August 17, 2023	13.3	13.12	13.12	13.42	13.1	153,757
August 16, 2023	13.28	13.28	13.28	13.76	13.24	274,326
August 15, 2023	13.38	13.28	13.28	13.46	13.24	93,465
August 14, 2023	13.38	13.38	13.38	13.52	13.32	106,701
August 10, 2023	13.66	13.5	13.5	13.72	13.5	103,685
August 09, 2023	13.56	13.68	13.68	13.76	13.38	261,670
August 08, 2023	14	13.5	13.5	14	13.4	303,421
August 07, 2023	13.2	13.3	13.3	13.44	13.1	121,544
August 03, 2023	13.5	13.3	13.3	13.56	13.3	69,486
August 02, 2023	13.46	13.56	13.56	13.64	13.42	111,757
August 01, 2023	13.8	13.5	13.5	13.82	13.42	183,029
July 31, 2023	13.86	13.7	13.7	14	13.62	116,715
July 27, 2023	14.24	14.14	14.14	14.34	14.08	92,958

Alinma Tokio Marine Company (8312.SR) SAU