Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 10.55
+0.45 (4.46%)
Sep 16, 2026, 2:10 PM AST
Miahona Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.14 | 10.50 | 10.14 | 10.31 | - | 2.08% | 2,481,648 |
| Sep 15, 2026 | 10.55 | 10.58 | 10.07 | 10.10 | 10.10 | -4.36% | 3,182,117 |
| Sep 14, 2026 | 10.76 | 10.80 | 10.29 | 10.56 | 10.56 | -1.77% | 3,624,953 |
| Sep 13, 2026 | 11.07 | 11.17 | 10.74 | 10.75 | 10.75 | -3.85% | 3,159,407 |
| Sep 10, 2026 | 11.22 | 11.24 | 11.13 | 11.18 | 11.18 | -0.27% | 1,838,681 |
| Sep 9, 2026 | 11.17 | 11.39 | 11.16 | 11.21 | 11.21 | 0.54% | 2,982,946 |
| Sep 8, 2026 | 11.13 | 11.22 | 11.09 | 11.15 | 11.15 | 0.09% | 1,170,567 |
| Sep 7, 2026 | 11.22 | 11.24 | 11.13 | 11.14 | 11.14 | -0.89% | 1,477,419 |
| Sep 6, 2026 | 11.30 | 11.47 | 11.22 | 11.24 | 11.24 | 0.18% | 2,606,756 |
| Sep 3, 2026 | 11.12 | 11.29 | 11.11 | 11.22 | 11.22 | 0.99% | 1,657,249 |
| Sep 2, 2026 | 11.18 | 11.21 | 11.11 | 11.11 | 11.11 | -0.80% | 1,862,266 |
| Sep 1, 2026 | 11.32 | 11.33 | 11.20 | 11.20 | 11.20 | -1.75% | 1,986,517 |
| Aug 31, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.96% | 4,603,152 |
| Aug 30, 2026 | 11.75 | 11.85 | 11.48 | 11.51 | 11.51 | -0.60% | 7,080,223 |
| Aug 27, 2026 | 11.21 | 11.64 | 11.18 | 11.58 | 11.58 | 3.49% | 6,023,574 |
| Aug 26, 2026 | 11.32 | 11.45 | 11.15 | 11.19 | 11.19 | -1.15% | 3,370,411 |
| Aug 25, 2026 | 11.34 | 11.50 | 11.25 | 11.32 | 11.32 | - | 3,635,184 |
| Aug 24, 2026 | 11.42 | 11.64 | 11.27 | 11.32 | 11.32 | -0.70% | 2,430,320 |
| Aug 23, 2026 | 11.20 | 11.56 | 11.20 | 11.40 | 11.40 | 2.15% | 2,818,994 |
| Aug 20, 2026 | 11.21 | 11.32 | 11.12 | 11.16 | 11.16 | -0.27% | 2,281,983 |
| Aug 19, 2026 | 11.25 | 11.40 | 11.08 | 11.19 | 11.19 | 0.27% | 1,912,824 |
| Aug 18, 2026 | 11.30 | 11.46 | 11.10 | 11.16 | 11.16 | -1.24% | 2,573,197 |
| Aug 17, 2026 | 11.03 | 11.84 | 11.02 | 11.30 | 11.30 | 2.54% | 3,892,880 |
| Aug 16, 2026 | 11.26 | 11.38 | 11.02 | 11.02 | 11.02 | -1.52% | 1,307,048 |
| Aug 13, 2026 | 11.42 | 11.48 | 11.17 | 11.19 | 11.19 | -2.01% | 1,224,331 |
| Aug 12, 2026 | 11.56 | 11.64 | 11.40 | 11.42 | 11.42 | -1.64% | 943,954 |
| Aug 11, 2026 | 11.72 | 11.86 | 11.54 | 11.61 | 11.61 | -0.85% | 775,520 |
| Aug 10, 2026 | 11.92 | 11.93 | 11.45 | 11.71 | 11.71 | -1.60% | 1,496,568 |
| Aug 9, 2026 | 12.22 | 12.22 | 11.85 | 11.90 | 11.90 | -2.62% | 832,154 |
| Aug 6, 2026 | 12.48 | 12.48 | 12.18 | 12.22 | 12.22 | -1.37% | 575,726 |
| Aug 5, 2026 | 12.72 | 12.72 | 12.37 | 12.39 | 12.39 | -1.67% | 834,575 |
| Aug 4, 2026 | 12.90 | 12.90 | 12.55 | 12.60 | 12.60 | -0.63% | 949,987 |
| Aug 3, 2026 | 12.34 | 12.73 | 12.31 | 12.68 | 12.68 | 3.01% | 661,318 |
| Aug 2, 2026 | 12.17 | 12.90 | 12.17 | 12.31 | 12.31 | 1.32% | 1,124,944 |
| Jul 30, 2026 | 12.50 | 12.53 | 12.13 | 12.15 | 12.15 | -2.80% | 553,010 |
| Jul 29, 2026 | 12.48 | 12.55 | 12.20 | 12.50 | 12.50 | 0.16% | 437,825 |
| Jul 28, 2026 | 12.71 | 12.71 | 12.40 | 12.48 | 12.48 | -1.65% | 577,436 |
| Jul 27, 2026 | 12.70 | 12.87 | 12.61 | 12.69 | 12.69 | 0.16% | 383,236 |
| Jul 26, 2026 | 12.90 | 13.05 | 12.66 | 12.67 | 12.67 | -1.78% | 566,743 |
| Jul 23, 2026 | 13.12 | 13.19 | 12.90 | 12.90 | 12.90 | -1.38% | 570,295 |
| Jul 22, 2026 | 13.08 | 13.16 | 13.01 | 13.08 | 13.08 | - | 275,114 |
| Jul 21, 2026 | 13.03 | 13.33 | 13.01 | 13.08 | 13.08 | 0.46% | 563,494 |
| Jul 20, 2026 | 13.60 | 13.60 | 13.00 | 13.02 | 13.02 | -4.34% | 970,219 |
| Jul 19, 2026 | 13.97 | 13.97 | 13.50 | 13.61 | 13.61 | -2.79% | 487,976 |
| Jul 16, 2026 | 14.10 | 14.12 | 13.96 | 14.00 | 14.00 | -0.71% | 320,110 |
| Jul 15, 2026 | 14.18 | 14.25 | 14.10 | 14.10 | 14.10 | -0.21% | 181,430 |
| Jul 14, 2026 | 14.40 | 14.40 | 14.12 | 14.13 | 14.13 | -1.94% | 461,478 |
| Jul 13, 2026 | 14.70 | 14.70 | 14.40 | 14.41 | 14.41 | -0.69% | 394,825 |
| Jul 12, 2026 | 14.40 | 14.85 | 14.32 | 14.51 | 14.51 | 0.28% | 322,217 |
| Jul 9, 2026 | 14.73 | 14.73 | 14.47 | 14.47 | 14.47 | -1.77% | 312,438 |