Miahona Company Limited (TADAWUL:2084)
Saudi Arabia · Delayed Price · Currency is SAR 9.05
-0.27 (-2.90%)
Oct 29, 2026, 3:19 PM AST
Miahona Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.90 | 9.95 | 9.01 | 9.05 | 9.05 | -2.90% | 5,316,557 |
| Oct 28, 2026 | 8.48 | 9.32 | 8.42 | 9.32 | 9.32 | 9.91% | 2,903,485 |
| Oct 27, 2026 | 8.38 | 8.58 | 8.17 | 8.48 | 8.48 | 3.04% | 1,285,810 |
| Oct 26, 2026 | 7.75 | 8.27 | 7.75 | 8.23 | 8.23 | 6.19% | 1,231,994 |
| Oct 25, 2026 | 8.22 | 8.35 | 7.59 | 7.75 | 7.75 | -7.19% | 1,597,572 |
| Oct 22, 2026 | 8.70 | 8.71 | 8.29 | 8.35 | 8.35 | -4.02% | 1,483,312 |
| Oct 21, 2026 | 8.73 | 8.82 | 8.65 | 8.70 | 8.70 | -0.34% | 799,767 |
| Oct 20, 2026 | 9.00 | 9.00 | 8.70 | 8.73 | 8.73 | -3.00% | 1,102,811 |
| Oct 19, 2026 | 8.97 | 9.73 | 8.83 | 9.00 | 9.00 | 0.33% | 5,330,848 |
| Oct 18, 2026 | 8.92 | 9.06 | 8.84 | 8.97 | 8.97 | 0.67% | 786,367 |
| Oct 15, 2026 | 9.01 | 9.01 | 8.65 | 8.91 | 8.91 | -1.33% | 910,001 |
| Oct 14, 2026 | 9.34 | 9.34 | 9.00 | 9.03 | 9.03 | -3.32% | 847,864 |
| Oct 13, 2026 | 9.40 | 9.49 | 9.34 | 9.34 | 9.34 | -0.74% | 457,852 |
| Oct 12, 2026 | 9.50 | 9.54 | 9.37 | 9.41 | 9.41 | -0.95% | 442,013 |
| Oct 11, 2026 | 9.50 | 9.59 | 9.28 | 9.50 | 9.50 | -0.42% | 934,814 |
| Oct 8, 2026 | 9.90 | 9.90 | 9.50 | 9.54 | 9.54 | -3.73% | 1,219,002 |
| Oct 7, 2026 | 9.94 | 10.05 | 9.86 | 9.91 | 9.91 | -0.10% | 509,214 |
| Oct 6, 2026 | 9.98 | 10.11 | 9.91 | 9.92 | 9.92 | -0.40% | 846,781 |
| Oct 5, 2026 | 9.89 | 10.05 | 9.80 | 9.96 | 9.96 | 0.61% | 865,343 |
| Oct 4, 2026 | 9.79 | 9.95 | 9.78 | 9.90 | 9.90 | 1.85% | 732,041 |
| Oct 1, 2026 | 9.72 | 9.74 | 9.65 | 9.72 | 9.72 | -0.10% | 548,694 |
| Sep 30, 2026 | 9.88 | 10.00 | 9.65 | 9.73 | 9.73 | -1.22% | 1,119,235 |
| Sep 29, 2026 | 9.98 | 9.99 | 9.80 | 9.85 | 9.85 | -1.20% | 1,050,257 |
| Sep 28, 2026 | 10.06 | 10.12 | 9.97 | 9.97 | 9.97 | -0.89% | 737,459 |
| Sep 27, 2026 | 10.07 | 10.12 | 9.94 | 10.06 | 10.06 | 0.30% | 1,038,883 |
| Sep 24, 2026 | 10.20 | 10.21 | 10.01 | 10.03 | 10.03 | -1.67% | 860,657 |
| Sep 22, 2026 | 10.15 | 10.23 | 10.10 | 10.20 | 10.20 | 0.59% | 732,654 |
| Sep 21, 2026 | 10.18 | 10.33 | 10.12 | 10.14 | 10.14 | -0.59% | 1,165,662 |
| Sep 20, 2026 | 10.38 | 10.38 | 10.15 | 10.20 | 10.20 | -1.54% | 1,115,035 |
| Sep 17, 2026 | 10.46 | 10.46 | 10.33 | 10.36 | 10.36 | -1.24% | 1,312,782 |
| Sep 16, 2026 | 10.14 | 10.62 | 10.14 | 10.49 | 10.49 | 3.86% | 4,989,998 |
| 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 |