Alinma Saudi Government Sukuk Etf Fund - Short Maturity - Alinma Sukuk Fund - 9404.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	10.42	10.4	10.4	10.42	10.4	636
February 18, 2026	10.38	10.42	10.42	10.42	10.38	2,173
February 17, 2026	10.4	10.4	10.4	10.4	10.38	551
February 16, 2026	10.38	10.36	10.36	10.38	10.36	791
February 15, 2026	10.39	10.39	10.39	10.4	10.39	384
February 12, 2026	10.32	10.39	10.39	10.4	10.3	2,452
February 11, 2026	10.31	10.31	10.31	10.32	10.31	948
February 10, 2026	10.32	10.31	10.31	10.32	10.3	2,678
February 09, 2026	10.31	10.32	10.32	10.32	10.3	15,136
February 08, 2026	10.29	10.31	10.31	10.31	10.29	1,068
February 05, 2026	10.31	10.29	10.29	10.31	10.29	1,347
February 04, 2026	10.29	10.29	10.29	10.31	10.29	582
February 03, 2026	10.26	10.27	10.27	10.28	10.25	72,735
February 02, 2026	10.26	10.24	10.24	10.26	10.24	1,903
February 01, 2026	10.24	10.26	10.26	10.26	10.24	48,964
January 29, 2026	10.24	10.25	10.25	10.26	10.24	1,624
January 28, 2026	10.25	10.26	10.26	10.26	10.24	3,052
January 27, 2026	10.24	10.25	10.25	10.25	10.24	4,597
January 26, 2026	10.25	10.24	10.24	10.25	10.23	611
January 25, 2026	10.25	10.25	10.25	10.25	10.23	1,456
January 22, 2026	10.25	10.23	10.23	10.25	10.23	979
January 21, 2026	10.22	10.25	10.25	10.25	10.22	1,530
January 20, 2026	10.24	10.23	10.23	10.24	10.22	2,049
January 19, 2026	10.43	10.43	10.27	10.43	10.41	2,783
January 18, 2026	10.41	10.43	10.27	10.43	10.41	3,814
January 15, 2026	10.43	10.42	10.42	10.43	10.41	4,446
January 14, 2026	10.43	10.43	10.43	10.43	10.42	533
January 13, 2026	10.42	10.43	10.43	10.43	10.42	752
January 12, 2026	10.41	10.41	10.41	10.43	10.41	63,080
January 11, 2026	10.39	10.41	10.41	10.43	10.39	472
January 08, 2026	10.39	10.38	10.38	10.39	10.37	12,769
January 07, 2026	10.39	10.39	10.39	10.39	10.37	6,535
January 06, 2026	10.39	10.37	10.37	10.39	10.37	2,531
January 05, 2026	10.37	10.39	10.39	10.39	10.37	2,619
January 04, 2026	10.38	10.37	10.37	10.39	10.37	590
January 01, 2026	10.42	10.37	10.37	10.42	10.36	1,557
December 31, 2025	10.42	10.42	10.42	10.42	10.4	3,348
December 30, 2025	10.42	10.42	10.42	10.42	10.4	1,320
December 29, 2025	10.42	10.41	10.41	10.42	10.4	5,130
December 28, 2025	10.42	10.41	10.41	10.42	10.4	737
December 25, 2025	10.41	10.42	10.42	10.42	10.41	50,321
December 24, 2025	10.43	10.41	10.41	10.45	10.41	133
December 23, 2025	10.43	10.45	10.45	10.45	10.43	1,290
December 22, 2025	10.45	10.43	10.43	10.45	10.43	595
December 21, 2025	10.43	10.44	10.44	10.45	10.43	357
December 18, 2025	10.45	10.43	10.43	10.45	10.43	75
December 17, 2025	10.43	10.45	10.45	10.45	10.43	211
December 16, 2025	10.44	10.43	10.43	10.46	10.43	528
December 15, 2025	10.46	10.46	10.46	10.46	10.44	3,816
December 14, 2025	10.46	10.46	10.46	10.46	10.44	588
December 11, 2025	10.44	10.44	10.44	10.46	10.44	283
December 10, 2025	10.44	10.46	10.46	10.46	10.44	3,265
December 09, 2025	10.44	10.46	10.46	10.46	10.44	752
December 08, 2025	10.46	10.47	10.47	10.48	10.46	105
December 07, 2025	10.48	10.48	10.48	10.48	10.46	21,873
December 04, 2025	10.48	10.47	10.47	10.48	10.46	616
December 03, 2025	10.48	10.46	10.46	10.48	10.46	114
December 02, 2025	10.47	10.48	10.48	10.48	10.46	3,999
December 01, 2025	10.45	10.47	10.47	10.48	10.45	967
November 30, 2025	10.47	10.45	10.45	10.47	10.45	10,324

Alinma Saudi Government Sukuk Etf Fund - Short Maturity - Alinma Sukuk Fund (9404.SR) SAU