Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 18.18
-0.49 (-2.62%)
At close: Jan 29, 2026
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 18.72 | 18.73 | 18.14 | 18.18 | 18.18 | -2.62% | 361,762 |
| Jan 28, 2026 | 18.90 | 18.90 | 18.54 | 18.67 | 18.67 | -0.95% | 358,153 |
| Jan 27, 2026 | 18.31 | 19.14 | 18.31 | 18.85 | 18.85 | 2.67% | 919,390 |
| Jan 26, 2026 | 18.36 | 18.44 | 18.26 | 18.36 | 18.36 | - | 315,356 |
| Jan 25, 2026 | 18.19 | 18.41 | 18.19 | 18.36 | 18.36 | 0.93% | 214,645 |
| Jan 22, 2026 | 17.98 | 18.19 | 17.92 | 18.19 | 18.19 | 1.28% | 298,487 |
| Jan 21, 2026 | 17.78 | 18.03 | 17.66 | 17.96 | 17.96 | 0.90% | 236,450 |
| Jan 20, 2026 | 18.26 | 18.26 | 17.74 | 17.80 | 17.80 | -1.22% | 336,622 |
| Jan 19, 2026 | 18.15 | 18.24 | 18.02 | 18.02 | 18.02 | -0.72% | 153,131 |
| Jan 18, 2026 | 17.94 | 18.34 | 17.94 | 18.15 | 18.15 | 1.28% | 208,697 |
| Jan 15, 2026 | 18.14 | 18.36 | 17.90 | 17.92 | 17.92 | -2.08% | 226,557 |
| Jan 14, 2026 | 18.68 | 18.81 | 18.26 | 18.30 | 18.30 | -2.03% | 317,503 |
| Jan 13, 2026 | 19.00 | 19.00 | 18.45 | 18.68 | 18.68 | 0.05% | 384,936 |
| Jan 12, 2026 | 18.20 | 18.67 | 18.20 | 18.67 | 18.67 | 2.70% | 316,469 |
| Jan 11, 2026 | 17.90 | 18.23 | 17.90 | 18.18 | 18.18 | 2.08% | 165,912 |
| Jan 8, 2026 | 18.00 | 18.08 | 17.81 | 17.81 | 17.81 | -1.60% | 190,977 |
| Jan 7, 2026 | 18.11 | 18.54 | 17.80 | 18.10 | 18.10 | 1.97% | 522,296 |
| Jan 6, 2026 | 17.82 | 18.00 | 17.66 | 17.75 | 17.75 | -0.28% | 221,502 |
| Jan 5, 2026 | 18.30 | 18.48 | 17.77 | 17.80 | 17.80 | -2.57% | 336,384 |
| Jan 4, 2026 | 18.90 | 18.90 | 18.21 | 18.27 | 18.27 | -3.33% | 334,304 |
| Jan 1, 2026 | 17.89 | 18.90 | 17.89 | 18.90 | 18.90 | 5.41% | 390,317 |
| Dec 31, 2025 | 17.40 | 17.95 | 17.40 | 17.93 | 17.93 | 4.24% | 386,743 |
| Dec 30, 2025 | 18.00 | 18.04 | 17.16 | 17.20 | 17.20 | -4.50% | 544,886 |
| Dec 29, 2025 | 17.75 | 18.16 | 17.42 | 18.01 | 18.01 | 1.18% | 491,214 |
| Dec 28, 2025 | 18.91 | 18.92 | 17.80 | 17.80 | 17.80 | -5.92% | 352,901 |
| Dec 25, 2025 | 19.02 | 19.10 | 18.90 | 18.92 | 18.92 | -0.11% | 92,189 |
| Dec 24, 2025 | 19.27 | 19.40 | 18.94 | 18.94 | 18.94 | -1.61% | 252,895 |
| Dec 23, 2025 | 19.14 | 19.84 | 19.14 | 19.25 | 19.25 | 0.57% | 655,610 |
| Dec 22, 2025 | 19.00 | 19.14 | 18.94 | 19.14 | 19.14 | 0.42% | 179,327 |
| Dec 21, 2025 | 19.19 | 19.34 | 19.02 | 19.06 | 19.06 | -0.68% | 348,098 |
| Dec 18, 2025 | 19.08 | 19.19 | 19.00 | 19.19 | 19.19 | 0.21% | 221,065 |
| Dec 17, 2025 | 19.00 | 19.27 | 18.96 | 19.15 | 19.15 | 0.74% | 241,937 |
| Dec 16, 2025 | 19.26 | 19.35 | 18.97 | 19.01 | 19.01 | -1.66% | 123,000 |
| Dec 15, 2025 | 19.26 | 19.37 | 18.96 | 19.33 | 19.33 | 1.36% | 224,232 |
| Dec 14, 2025 | 19.70 | 19.70 | 19.00 | 19.07 | 19.07 | -3.20% | 239,560 |
| Dec 11, 2025 | 20.00 | 20.03 | 19.64 | 19.70 | 19.70 | -0.96% | 160,358 |
| Dec 10, 2025 | 19.64 | 19.93 | 19.64 | 19.89 | 19.89 | 1.38% | 200,704 |
| Dec 9, 2025 | 19.61 | 19.79 | 19.49 | 19.62 | 19.62 | -0.91% | 220,267 |
| Dec 8, 2025 | 19.66 | 19.90 | 19.35 | 19.80 | 19.80 | 0.76% | 387,050 |
| Dec 7, 2025 | 19.90 | 20.45 | 19.56 | 19.65 | 19.65 | 1.76% | 860,715 |
| Dec 4, 2025 | 19.03 | 19.62 | 19.03 | 19.31 | 19.31 | 1.47% | 265,738 |
| Dec 3, 2025 | 18.90 | 19.17 | 18.82 | 19.03 | 19.03 | 0.85% | 245,402 |
| Dec 2, 2025 | 19.50 | 19.50 | 18.75 | 18.87 | 18.87 | -2.13% | 397,848 |
| Dec 1, 2025 | 19.35 | 19.50 | 19.21 | 19.28 | 19.28 | -0.36% | 320,344 |
| Nov 30, 2025 | 20.20 | 20.30 | 19.30 | 19.35 | 19.35 | -4.02% | 463,038 |
| 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 |