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
August 18, 2025	10.38	10.39	10.39	10.4	10.38	305
August 17, 2025	10.36	10.38	10.38	10.38	10.35	3,205
August 14, 2025	10.4	10.36	10.36	10.4	10.36	1,052
August 13, 2025	10.42	10.42	10.42	10.42	10.4	1,221
August 12, 2025	10.42	10.42	10.42	10.42	10.4	462
August 11, 2025	10.42	10.42	10.42	10.42	10.4	953
August 10, 2025	10.4	10.39	10.39	10.4	10.38	4,650
August 07, 2025	10.38	10.39	10.39	10.4	10.38	7,653
August 06, 2025	10.41	10.38	10.38	10.41	10.38	9,425
August 05, 2025	10.41	10.38	10.38	10.41	10.38	303
August 04, 2025	10.4	10.4	10.4	10.41	10.38	949
August 03, 2025	10.4	10.4	10.4	10.4	10.39	4,231
July 31, 2025	10.4	10.39	10.39	10.4	10.39	1,233
July 30, 2025	10.4	10.4	10.4	10.4	10.39	833
July 29, 2025	10.36	10.4	10.4	10.4	10.36	175
July 28, 2025	10.37	10.38	10.38	10.38	10.36	1,479
July 27, 2025	10.54	10.58	10.58	10.58	10.53	5,121
July 24, 2025	10.55	10.55	10.55	10.55	10.53	2,312
July 23, 2025	10.55	10.55	10.55	10.55	10.53	1,817
July 22, 2025	10.53	10.54	10.54	10.55	10.53	540
July 21, 2025	10.55	10.53	10.53	10.55	10.53	2,234
July 20, 2025	10.53	10.55	10.55	10.55	10.53	182,034
July 17, 2025	10.55	10.55	10.55	10.55	10.53	181,343
July 16, 2025	10.55	10.55	10.55	10.55	10.53	2,014
July 15, 2025	10.54	10.53	10.53	10.55	10.53	7,832
July 14, 2025	10.52	10.54	10.54	10.54	10.52	1,584
July 13, 2025	10.54	10.52	10.52	10.54	10.52	288
July 10, 2025	10.54	10.54	10.54	10.54	10.52	1,419
July 09, 2025	10.53	10.55	10.55	10.55	10.53	1,804
July 08, 2025	10.52	10.54	10.54	10.54	10.52	1,280
July 07, 2025	10.54	10.53	10.53	10.54	10.52	3,964
July 06, 2025	10.52	10.53	10.53	10.54	10.52	558
July 03, 2025	10.52	10.52	10.52	10.53	10.52	79
July 02, 2025	10.53	10.53	10.53	10.53	10.52	943
July 01, 2025	10.53	10.53	10.53	10.53	10.51	3,690
June 30, 2025	10.51	10.53	10.53	10.53	10.51	93
June 29, 2025	10.53	10.51	10.51	10.53	10.51	220
June 26, 2025	10.52	10.5	10.5	10.52	10.5	722
June 25, 2025	10.5	10.52	10.52	10.52	10.5	2,607
June 24, 2025	10.52	10.52	10.52	10.52	10.48	385
June 23, 2025	10.5	10.52	10.52	10.52	10.48	596
June 22, 2025	10.52	10.49	10.49	10.52	10.48	832
June 19, 2025	10.52	10.52	10.52	10.52	10.48	1,838
June 18, 2025	10.52	10.5	10.5	10.52	10.48	820
June 17, 2025	10.48	10.52	10.52	10.52	10.48	46
June 16, 2025	10.52	10.5	10.5	10.52	10.48	1,225
June 15, 2025	10.52	10.48	10.48	10.52	10.48	1,874
June 12, 2025	10.52	10.5	10.5	10.52	10.48	5,874
June 11, 2025	10.52	10.5	10.5	10.52	10.48	6,480
June 04, 2025	10.52	10.52	10.52	10.52	10.5	17,048
June 03, 2025	10.5	10.51	10.51	10.51	10.48	351
June 02, 2025	10.5	10.5	10.5	10.5	10.48	731
June 01, 2025	10.5	10.5	10.5	10.5	10.48	5,001
May 29, 2025	10.5	10.5	10.5	10.5	10.48	1,409
May 28, 2025	10.48	10.5	10.5	10.5	10.48	3,269
May 27, 2025	10.5	10.48	10.48	10.5	10.46	51,143
May 26, 2025	10.5	10.5	10.5	10.5	10.46	1,448
May 25, 2025	10.48	10.5	10.5	10.5	10.46	1,102
May 22, 2025	10.5	10.49	10.49	10.5	10.48	559
May 21, 2025	10.5	10.5	10.5	10.5	10.48	601

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