Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 16.19
-0.06 (-0.37%)
Apr 23, 2026, 3:19 PM AST
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.25 | 16.68 | 16.01 | 16.13 | - | -0.74% | 127,757 |
| Apr 22, 2026 | 16.60 | 16.62 | 16.19 | 16.25 | 16.25 | -1.75% | 506,921 |
| Apr 21, 2026 | 16.89 | 16.93 | 16.52 | 16.54 | 16.54 | -0.90% | 335,956 |
| Apr 20, 2026 | 17.43 | 17.43 | 16.68 | 16.69 | 16.69 | -4.25% | 902,376 |
| Apr 19, 2026 | 17.41 | 17.74 | 17.39 | 17.43 | 17.43 | 0.11% | 800,280 |
| Apr 16, 2026 | 17.50 | 17.70 | 17.40 | 17.41 | 17.41 | -0.11% | 700,791 |
| Apr 15, 2026 | 17.46 | 17.75 | 17.40 | 17.43 | 17.43 | -0.11% | 907,125 |
| Apr 14, 2026 | 17.22 | 17.55 | 17.20 | 17.45 | 17.45 | 1.45% | 782,688 |
| Apr 13, 2026 | 17.30 | 17.41 | 17.09 | 17.20 | 17.20 | -0.86% | 609,455 |
| Apr 12, 2026 | 17.50 | 17.74 | 17.30 | 17.35 | 17.35 | -0.86% | 431,463 |
| Apr 9, 2026 | 17.31 | 18.15 | 17.15 | 17.50 | 17.50 | 1.10% | 1,797,893 |
| Apr 8, 2026 | 17.40 | 17.59 | 17.30 | 17.31 | 17.31 | 2.73% | 710,746 |
| Apr 7, 2026 | 17.34 | 17.41 | 16.83 | 16.85 | 16.85 | -2.77% | 741,775 |
| Apr 6, 2026 | 17.80 | 18.16 | 17.33 | 17.33 | 17.33 | -2.97% | 1,115,274 |
| Apr 5, 2026 | 16.88 | 18.30 | 16.88 | 17.86 | 17.86 | 6.06% | 2,692,795 |
| Apr 2, 2026 | 16.66 | 17.78 | 16.50 | 16.84 | 16.84 | - | 2,142,257 |
| Apr 1, 2026 | 15.60 | 17.01 | 15.57 | 16.84 | 16.84 | 8.86% | 3,767,626 |
| Mar 31, 2026 | 15.20 | 15.61 | 15.20 | 15.47 | 15.47 | 1.71% | 634,082 |
| Mar 30, 2026 | 15.59 | 15.59 | 15.20 | 15.21 | 15.21 | -1.43% | 459,239 |
| Mar 29, 2026 | 15.66 | 15.70 | 15.39 | 15.43 | 15.43 | -1.72% | 383,388 |
| Mar 26, 2026 | 15.61 | 15.87 | 15.61 | 15.70 | 15.70 | 0.64% | 607,984 |
| Mar 25, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 4.49% | 692,784 |
| Mar 24, 2026 | 15.20 | 15.30 | 14.93 | 14.93 | 14.93 | -1.78% | 341,001 |
| Mar 16, 2026 | 15.17 | 15.26 | 15.01 | 15.20 | 15.20 | 0.20% | 301,665 |
| Mar 15, 2026 | 15.40 | 15.55 | 15.07 | 15.17 | 15.17 | 1.07% | 828,039 |
| Mar 12, 2026 | 14.91 | 15.01 | 14.65 | 15.01 | 15.01 | 0.67% | 331,161 |
| Mar 11, 2026 | 15.24 | 15.25 | 14.90 | 14.91 | 14.91 | -0.93% | 314,260 |
| Mar 10, 2026 | 14.83 | 15.60 | 14.78 | 15.05 | 15.05 | 2.38% | 1,236,413 |
| Mar 9, 2026 | 15.30 | 15.33 | 14.70 | 14.70 | 14.70 | -3.92% | 351,326 |
| Mar 8, 2026 | 14.72 | 15.36 | 14.72 | 15.30 | 15.30 | 3.66% | 535,195 |
| Mar 5, 2026 | 14.70 | 15.15 | 14.59 | 14.76 | 14.76 | 0.41% | 305,804 |
| Mar 4, 2026 | 13.89 | 14.74 | 13.89 | 14.70 | 14.70 | 5.38% | 460,982 |
| Mar 3, 2026 | 14.50 | 14.50 | 13.84 | 13.95 | 13.95 | -3.79% | 566,782 |
| Mar 2, 2026 | 14.30 | 15.00 | 14.30 | 14.50 | 14.50 | -0.34% | 411,320 |
| Mar 1, 2026 | 14.11 | 15.32 | 14.11 | 14.55 | 14.55 | -6.79% | 465,826 |
| Feb 26, 2026 | 15.02 | 15.61 | 15.02 | 15.61 | 15.61 | 1.96% | 428,709 |
| Feb 25, 2026 | 15.06 | 15.60 | 15.06 | 15.31 | 15.31 | 1.66% | 435,669 |
| Feb 24, 2026 | 15.14 | 15.29 | 15.00 | 15.06 | 15.06 | -0.59% | 250,202 |
| Feb 23, 2026 | 15.40 | 15.55 | 15.00 | 15.15 | 15.15 | -2.26% | 381,039 |
| Feb 19, 2026 | 16.11 | 16.22 | 15.45 | 15.50 | 15.50 | -4.56% | 495,345 |
| Feb 18, 2026 | 16.40 | 16.45 | 16.00 | 16.24 | 16.24 | -0.98% | 327,450 |
| Feb 17, 2026 | 16.50 | 16.60 | 16.37 | 16.40 | 16.40 | -1.74% | 277,230 |
| Feb 16, 2026 | 17.07 | 17.10 | 16.55 | 16.69 | 16.69 | -2.28% | 240,210 |
| Feb 15, 2026 | 17.02 | 17.25 | 17.00 | 17.08 | 17.08 | 0.41% | 231,419 |
| Feb 12, 2026 | 16.65 | 17.05 | 16.60 | 17.01 | 17.01 | 1.98% | 306,456 |
| Feb 11, 2026 | 16.75 | 16.78 | 16.56 | 16.68 | 16.68 | -0.66% | 220,470 |
| Feb 10, 2026 | 16.75 | 16.95 | 16.70 | 16.79 | 16.79 | - | 227,164 |
| Feb 9, 2026 | 17.00 | 17.07 | 16.74 | 16.79 | 16.79 | -0.94% | 351,407 |
| Feb 8, 2026 | 17.03 | 17.30 | 16.95 | 16.95 | 16.95 | -0.18% | 269,654 |
| Feb 5, 2026 | 17.41 | 17.44 | 16.96 | 16.98 | 16.98 | -2.97% | 298,533 |