Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 15.50
-0.21 (-1.34%)
Jun 3, 2026, 12:04 PM AST
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.80 | 15.86 | 15.56 | 15.71 | 15.71 | -0.57% | 363,109 |
| Jun 1, 2026 | 15.50 | 15.82 | 15.48 | 15.80 | 15.80 | 0.89% | 758,500 |
| May 31, 2026 | 15.40 | 15.68 | 15.16 | 15.66 | 15.66 | 4.40% | 422,669 |
| May 21, 2026 | 15.26 | 15.40 | 15.00 | 15.00 | 15.00 | -1.64% | 686,831 |
| May 20, 2026 | 15.15 | 15.32 | 15.04 | 15.25 | 15.25 | 0.73% | 339,601 |
| May 19, 2026 | 15.11 | 15.40 | 15.11 | 15.14 | 15.14 | 0.26% | 358,941 |
| May 18, 2026 | 15.15 | 15.28 | 15.07 | 15.10 | 15.10 | -0.66% | 238,936 |
| May 17, 2026 | 15.29 | 15.33 | 15.07 | 15.20 | 15.20 | -0.52% | 204,475 |
| May 14, 2026 | 15.39 | 15.73 | 15.24 | 15.28 | 15.28 | -0.65% | 493,863 |
| May 13, 2026 | 15.59 | 15.60 | 15.36 | 15.38 | 15.38 | -1.35% | 246,937 |
| May 12, 2026 | 15.93 | 15.97 | 15.57 | 15.59 | 15.59 | -1.83% | 438,656 |
| May 11, 2026 | 15.30 | 15.98 | 15.19 | 15.88 | 15.88 | 3.66% | 1,008,102 |
| May 10, 2026 | 16.00 | 16.00 | 15.15 | 15.32 | 15.32 | -5.37% | 1,086,120 |
| May 7, 2026 | 16.17 | 16.47 | 15.99 | 16.19 | 16.19 | 0.50% | 821,797 |
| May 6, 2026 | 15.85 | 16.26 | 15.80 | 16.11 | 16.11 | 1.96% | 646,733 |
| May 5, 2026 | 16.13 | 16.17 | 15.75 | 15.80 | 15.80 | -2.65% | 394,830 |
| May 4, 2026 | 16.27 | 16.40 | 16.20 | 16.23 | 16.23 | -0.12% | 287,416 |
| May 3, 2026 | 16.15 | 16.48 | 16.15 | 16.25 | 16.25 | 0.87% | 511,794 |
| Apr 30, 2026 | 16.30 | 16.30 | 16.10 | 16.11 | 16.11 | -0.92% | 424,913 |
| Apr 29, 2026 | 16.07 | 16.28 | 16.00 | 16.26 | 16.26 | 1.06% | 529,620 |
| Apr 28, 2026 | 16.18 | 16.20 | 16.00 | 16.09 | 16.09 | -0.43% | 349,371 |
| Apr 27, 2026 | 16.19 | 16.44 | 16.07 | 16.16 | 16.16 | 0.44% | 472,071 |
| Apr 26, 2026 | 16.20 | 16.37 | 16.03 | 16.09 | 16.09 | -0.62% | 204,228 |
| Apr 23, 2026 | 16.25 | 16.68 | 16.01 | 16.19 | 16.19 | -0.37% | 287,808 |
| 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 |