Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 24.22
-0.18 (-0.74%)
Sep 25, 2025, 3:17 PM AST
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 24.50 | 24.61 | 23.99 | 24.22 | 24.22 | -0.74% | 594,565 |
| Sep 24, 2025 | 24.06 | 24.64 | 24.06 | 24.40 | 24.40 | 1.67% | 770,732 |
| Sep 22, 2025 | 24.38 | 24.38 | 23.90 | 24.00 | 24.00 | -1.56% | 457,721 |
| Sep 21, 2025 | 23.85 | 24.38 | 23.79 | 24.38 | 24.38 | 2.52% | 727,224 |
| Sep 18, 2025 | 23.60 | 23.78 | 23.34 | 23.78 | 23.78 | 0.85% | 495,582 |
| Sep 17, 2025 | 23.46 | 23.62 | 23.21 | 23.58 | 23.58 | 1.11% | 497,210 |
| Sep 16, 2025 | 23.20 | 23.40 | 23.00 | 23.32 | 23.32 | 1.75% | 466,653 |
| Sep 15, 2025 | 22.68 | 23.27 | 22.53 | 22.92 | 22.92 | 1.87% | 543,243 |
| Sep 14, 2025 | 22.92 | 23.01 | 22.44 | 22.50 | 22.50 | -1.88% | 331,543 |
| Sep 11, 2025 | 23.09 | 23.21 | 22.87 | 22.93 | 22.93 | -0.69% | 243,625 |
| Sep 10, 2025 | 23.32 | 23.41 | 22.92 | 23.09 | 23.09 | -0.99% | 338,955 |
| Sep 9, 2025 | 23.28 | 23.45 | 22.87 | 23.32 | 23.32 | 0.17% | 549,913 |
| Sep 8, 2025 | 23.96 | 23.99 | 23.17 | 23.28 | 23.28 | -3.08% | 600,322 |
| Sep 7, 2025 | 24.70 | 24.80 | 23.99 | 24.02 | 24.02 | -1.07% | 567,097 |
| Sep 4, 2025 | 24.02 | 24.69 | 23.99 | 24.28 | 24.28 | 1.08% | 561,704 |
| Sep 3, 2025 | 23.91 | 24.31 | 23.91 | 24.02 | 24.02 | 0.25% | 298,917 |
| Sep 2, 2025 | 24.44 | 24.44 | 23.70 | 23.96 | 23.96 | -1.96% | 596,800 |
| Sep 1, 2025 | 24.38 | 24.62 | 24.20 | 24.44 | 24.44 | 0.25% | 401,236 |
| Aug 31, 2025 | 25.40 | 25.40 | 24.30 | 24.38 | 24.38 | -4.02% | 779,079 |
| Aug 28, 2025 | 25.66 | 25.80 | 25.20 | 25.40 | 25.40 | -1.09% | 397,652 |
| Aug 27, 2025 | 26.30 | 26.40 | 25.66 | 25.68 | 25.68 | -1.31% | 401,085 |
| Aug 26, 2025 | 25.94 | 26.12 | 25.80 | 26.02 | 26.02 | 0.31% | 496,577 |
| Aug 25, 2025 | 26.20 | 26.36 | 25.68 | 25.94 | 25.94 | -0.99% | 815,957 |
| Aug 24, 2025 | 25.50 | 26.68 | 25.50 | 26.20 | 26.20 | 2.91% | 1,959,394 |
| Aug 21, 2025 | 25.56 | 25.56 | 25.40 | 25.46 | 25.46 | -0.39% | 425,521 |
| Aug 20, 2025 | 25.34 | 25.86 | 25.34 | 25.56 | 25.56 | 0.31% | 389,272 |
| Aug 19, 2025 | 25.54 | 25.70 | 25.06 | 25.48 | 25.48 | -0.16% | 752,148 |
| Aug 18, 2025 | 25.72 | 25.88 | 25.40 | 25.52 | 25.52 | -0.78% | 837,823 |
| Aug 17, 2025 | 25.38 | 25.80 | 25.34 | 25.72 | 25.72 | 1.34% | 761,442 |
| Aug 14, 2025 | 25.18 | 25.64 | 25.14 | 25.38 | 25.38 | 0.79% | 822,622 |
| Aug 13, 2025 | 25.56 | 25.80 | 25.00 | 25.18 | 25.18 | -1.33% | 971,758 |
| Aug 12, 2025 | 26.02 | 26.16 | 25.18 | 25.52 | 25.52 | -2.07% | 1,262,017 |
| Aug 11, 2025 | 26.18 | 26.42 | 26.00 | 26.06 | 26.06 | -0.53% | 887,871 |
| Aug 10, 2025 | 26.84 | 26.86 | 26.00 | 26.20 | 26.20 | -2.38% | 1,218,581 |
| Aug 7, 2025 | 27.08 | 27.26 | 26.70 | 26.84 | 26.84 | -1.11% | 920,853 |
| Aug 6, 2025 | 27.50 | 27.56 | 27.08 | 27.14 | 27.14 | -1.31% | 1,289,300 |
| Aug 5, 2025 | 27.84 | 28.14 | 27.48 | 27.50 | 27.50 | -0.51% | 2,228,870 |
| Aug 4, 2025 | 27.50 | 28.08 | 27.44 | 27.64 | 27.64 | 0.73% | 3,966,091 |
| Aug 3, 2025 | 26.86 | 27.64 | 26.20 | 27.44 | 27.44 | 1.25% | 2,953,311 |
| Jul 31, 2025 | 26.00 | 27.24 | 25.90 | 27.10 | 27.10 | 4.23% | 2,117,009 |
| Jul 30, 2025 | 26.58 | 26.58 | 25.76 | 26.00 | 26.00 | -2.18% | 1,566,061 |
| Jul 29, 2025 | 27.28 | 27.28 | 26.54 | 26.58 | 26.58 | -2.57% | 1,084,326 |
| Jul 28, 2025 | 27.20 | 27.50 | 26.94 | 27.28 | 27.28 | 0.29% | 1,444,817 |
| Jul 27, 2025 | 27.16 | 27.64 | 26.98 | 27.20 | 27.20 | 0.74% | 1,910,740 |
| Jul 24, 2025 | 27.60 | 27.70 | 26.72 | 27.00 | 27.00 | -1.53% | 2,374,170 |
| Jul 23, 2025 | 26.84 | 27.56 | 26.50 | 27.42 | 27.42 | 2.16% | 3,157,113 |
| Jul 22, 2025 | 27.00 | 27.30 | 26.48 | 26.84 | 26.84 | -0.37% | 2,429,481 |
| Jul 21, 2025 | 25.70 | 27.16 | 25.66 | 26.94 | 26.94 | 5.23% | 3,735,680 |
| Jul 20, 2025 | 26.00 | 26.24 | 25.30 | 25.60 | 25.60 | -1.77% | 936,175 |
| Jul 17, 2025 | 26.20 | 26.34 | 25.90 | 26.06 | 26.06 | -0.53% | 1,112,129 |