Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 19.19
+0.04 (0.21%)
Dec 18, 2025, 3:19 PM AST
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |