Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 20.16
-0.48 (-2.33%)
Nov 27, 2025, 3:11 PM AST
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 20.74 | 20.97 | 20.08 | 20.16 | 20.16 | -2.33% | 448,330 |
| Nov 26, 2025 | 21.00 | 21.48 | 20.57 | 20.64 | 20.64 | -1.57% | 613,001 |
| Nov 25, 2025 | 21.80 | 21.89 | 20.76 | 20.97 | 20.97 | -3.59% | 16,866,100 |
| Nov 24, 2025 | 20.60 | 21.75 | 20.54 | 21.75 | 21.75 | 5.58% | 730,298 |
| Nov 23, 2025 | 20.62 | 20.84 | 20.60 | 20.60 | 20.60 | -0.48% | 85,023 |
| Nov 20, 2025 | 20.66 | 20.80 | 20.57 | 20.70 | 20.70 | 0.19% | 149,505 |
| Nov 19, 2025 | 21.33 | 21.33 | 20.66 | 20.66 | 20.66 | -1.90% | 264,535 |
| Nov 18, 2025 | 20.95 | 21.21 | 20.78 | 21.06 | 21.06 | 0.72% | 257,506 |
| Nov 17, 2025 | 20.96 | 21.24 | 20.71 | 20.91 | 20.91 | -0.33% | 283,210 |
| Nov 16, 2025 | 21.70 | 21.77 | 20.98 | 20.98 | 20.98 | -3.76% | 376,951 |
| Nov 13, 2025 | 21.70 | 21.95 | 21.58 | 21.80 | 21.80 | 0.41% | 190,127 |
| Nov 12, 2025 | 21.90 | 22.10 | 21.71 | 21.71 | 21.71 | -0.64% | 246,100 |
| Nov 11, 2025 | 22.11 | 22.11 | 21.67 | 21.85 | 21.85 | -0.73% | 276,711 |
| Nov 10, 2025 | 21.82 | 22.17 | 21.58 | 22.01 | 22.01 | 0.96% | 321,615 |
| Nov 9, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.59% | 312,740 |
| Nov 6, 2025 | 22.37 | 22.55 | 22.30 | 22.38 | 22.38 | 0.18% | 191,373 |
| Nov 5, 2025 | 22.80 | 22.95 | 22.25 | 22.34 | 22.34 | -2.23% | 248,363 |
| Nov 4, 2025 | 23.10 | 23.11 | 22.85 | 22.85 | 22.85 | -1.17% | 245,512 |
| Nov 3, 2025 | 23.31 | 23.35 | 23.02 | 23.12 | 23.12 | -0.82% | 282,416 |
| Nov 2, 2025 | 23.45 | 23.53 | 23.31 | 23.31 | 23.31 | -0.38% | 239,795 |
| Oct 30, 2025 | 23.26 | 23.56 | 23.25 | 23.40 | 23.40 | 0.69% | 416,594 |
| Oct 29, 2025 | 23.24 | 23.33 | 23.17 | 23.24 | 23.24 | 0.13% | 218,720 |
| Oct 28, 2025 | 23.80 | 23.80 | 23.20 | 23.21 | 23.21 | -2.68% | 643,259 |
| Oct 27, 2025 | 23.94 | 23.97 | 23.80 | 23.85 | 23.85 | -0.21% | 200,781 |
| Oct 26, 2025 | 23.90 | 24.05 | 23.83 | 23.90 | 23.90 | - | 316,036 |
| Oct 23, 2025 | 24.00 | 24.15 | 23.85 | 23.90 | 23.90 | -0.62% | 143,151 |
| Oct 22, 2025 | 23.85 | 24.13 | 23.75 | 24.05 | 24.05 | 0.84% | 301,748 |
| Oct 21, 2025 | 24.10 | 24.15 | 23.80 | 23.85 | 23.85 | -0.83% | 344,320 |
| Oct 20, 2025 | 24.60 | 24.81 | 24.00 | 24.05 | 24.05 | -2.32% | 470,683 |
| Oct 19, 2025 | 24.53 | 25.06 | 24.49 | 24.62 | 24.62 | 0.41% | 873,273 |
| Oct 16, 2025 | 24.52 | 24.73 | 24.28 | 24.52 | 24.52 | 0.16% | 527,989 |
| Oct 15, 2025 | 24.58 | 24.68 | 24.40 | 24.48 | 24.48 | -0.16% | 257,425 |
| Oct 14, 2025 | 24.84 | 24.93 | 24.50 | 24.52 | 24.52 | -1.33% | 477,590 |
| Oct 13, 2025 | 24.49 | 24.86 | 24.42 | 24.85 | 24.85 | 1.93% | 493,954 |
| Oct 12, 2025 | 24.05 | 24.55 | 23.97 | 24.38 | 24.38 | -1.93% | 590,236 |
| Oct 9, 2025 | 24.82 | 24.94 | 24.80 | 24.86 | 24.86 | 0.24% | 358,649 |
| Oct 8, 2025 | 24.94 | 25.06 | 24.67 | 24.80 | 24.80 | -1.12% | 486,455 |
| Oct 7, 2025 | 25.60 | 25.70 | 24.85 | 25.08 | 25.08 | -1.80% | 1,854,494 |
| Oct 6, 2025 | 24.65 | 26.20 | 24.65 | 25.54 | 25.54 | 3.36% | 4,726,425 |
| Oct 5, 2025 | 24.70 | 25.20 | 24.66 | 24.71 | 24.71 | 0.20% | 682,657 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.55 | 24.66 | 24.66 | 0.20% | 389,006 |
| Oct 1, 2025 | 24.97 | 24.97 | 24.60 | 24.61 | 24.61 | -0.97% | 521,904 |
| Sep 30, 2025 | 24.55 | 24.98 | 24.48 | 24.85 | 24.85 | 1.55% | 1,206,062 |
| Sep 29, 2025 | 24.32 | 24.68 | 24.22 | 24.47 | 24.47 | 0.87% | 794,628 |
| Sep 28, 2025 | 24.11 | 24.40 | 24.11 | 24.26 | 24.26 | 0.17% | 378,776 |
| 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 |