Al Maha Ceramics SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	-	12,450
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	3,230
Aug 3, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	4,200
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	2.88%	101,430
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-	5,388
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	1.62%	1,500
Jul 28, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	2,000
Jul 27, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	130,743
Jul 24, 2025	0.31	0.31	0.30	0.31	0.31	0.66%	41,916
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	3,500
Jul 22, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	-0.98%	20,121
Jul 20, 2025	0.32	0.32	0.31	0.31	0.31	1.33%	14,000
Jul 17, 2025	0.31	0.32	0.30	0.30	0.30	0.33%	6,278
Jul 16, 2025	0.32	0.32	0.30	0.30	0.30	-4.46%	75,014
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-	8,378
Jul 13, 2025	0.31	0.32	0.31	0.31	0.31	1.29%	75,172
Jul 10, 2025	0.31	0.32	0.31	0.31	0.31	2.31%	648,558
Jul 9, 2025	0.29	0.30	0.29	0.30	0.30	1.00%	46,758
Jul 8, 2025	0.30	0.30	0.30	0.30	0.30	-	1,666
Jul 7, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	10,000
Jul 6, 2025	0.29	0.29	0.29	0.29	0.29	-2.03%	229
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.33%	2,018
Jul 2, 2025	0.30	0.30	0.30	0.30	0.30	2.04%	605,729
Jul 1, 2025	0.30	0.30	0.29	0.29	0.29	-0.34%	21,338
Jun 30, 2025	0.29	0.30	0.29	0.30	0.30	2.43%	31,888
Jun 26, 2025	0.29	0.29	0.29	0.29	0.29	-1.03%	19,200
Jun 25, 2025	0.29	0.29	0.29	0.29	0.29	1.04%	5,425
Jun 24, 2025	0.28	0.29	0.28	0.29	0.29	5.49%	123,891
Jun 23, 2025	0.27	0.27	0.27	0.27	0.27	-	6,558
Jun 22, 2025	0.27	0.27	0.25	0.27	0.27	-1.44%	115,892
Jun 19, 2025	0.28	0.28	0.28	0.28	0.28	-3.82%	17,891
Jun 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.69%	1,295
Jun 17, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	92,020
Jun 16, 2025	0.27	0.30	0.27	0.29	0.29	5.00%	68,274
Jun 15, 2025	0.28	0.28	0.28	0.28	0.28	-5.41%	47,542
Jun 12, 2025	0.30	0.30	0.30	0.30	0.30	-1.33%	9,615
Jun 11, 2025	0.31	0.31	0.30	0.30	0.30	-2.91%	7,100
Jun 10, 2025	0.30	0.31	0.30	0.31	0.31	2.32%	85,238
Jun 4, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jun 3, 2025	0.31	0.31	0.28	0.30	0.30	-2.58%	218,150
Jun 2, 2025	0.31	0.33	0.31	0.31	0.31	-3.73%	14,362
Jun 1, 2025	0.31	0.33	0.31	0.32	0.32	5.23%	131,251
May 29, 2025	0.29	0.31	0.29	0.31	0.31	5.15%	136,946
May 28, 2025	0.28	0.30	0.28	0.29	0.29	4.30%	121,408
May 27, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	35,238
May 26, 2025	0.27	0.28	0.27	0.27	0.27	1.48%	69,786
May 25, 2025	0.26	0.27	0.26	0.27	0.27	0.37%	73,320
May 22, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	224,633