Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia · Delayed Price · Currency is SAR 23.10
+0.19 (0.83%)
At close: Jan 20, 2026
TADAWUL:6019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 22.99 | 23.20 | 22.64 | 23.10 | 23.10 | 0.83% | 772,982 |
| Jan 19, 2026 | 23.19 | 23.28 | 22.91 | 22.91 | 22.91 | -1.21% | 561,278 |
| Jan 18, 2026 | 22.84 | 24.06 | 22.84 | 23.19 | 23.19 | 1.49% | 966,178 |
| Jan 15, 2026 | 23.59 | 23.80 | 22.80 | 22.85 | 22.85 | -2.81% | 922,147 |
| Jan 14, 2026 | 23.89 | 24.15 | 23.25 | 23.51 | 23.51 | -1.59% | 1,551,378 |
| Jan 13, 2026 | 23.72 | 23.98 | 23.24 | 23.89 | 23.89 | -0.04% | 1,724,399 |
| Jan 12, 2026 | 24.91 | 25.26 | 23.87 | 23.90 | 23.90 | -4.36% | 2,596,804 |
| Jan 11, 2026 | 25.00 | 25.26 | 24.81 | 24.99 | 24.99 | 0.52% | 809,810 |
| Jan 8, 2026 | 24.86 | 25.38 | 24.67 | 24.86 | 24.86 | -0.56% | 1,063,405 |
| Jan 7, 2026 | 26.00 | 26.30 | 24.92 | 25.00 | 25.00 | -1.96% | 1,129,063 |
| Jan 6, 2026 | 25.06 | 26.50 | 24.74 | 25.50 | 25.50 | 2.99% | 3,061,746 |
| Jan 5, 2026 | 25.00 | 25.58 | 24.64 | 24.76 | 24.76 | -0.36% | 1,562,328 |
| Jan 4, 2026 | 25.30 | 25.62 | 24.70 | 24.85 | 24.85 | -1.31% | 1,045,945 |
| Jan 1, 2026 | 24.96 | 25.80 | 24.90 | 25.18 | 25.18 | 0.64% | 1,425,918 |
| Dec 31, 2025 | 25.08 | 26.24 | 24.71 | 25.02 | 25.02 | 1.50% | 2,954,713 |
| Dec 30, 2025 | 26.72 | 26.82 | 24.33 | 24.65 | 24.65 | -8.36% | 5,239,152 |
| Dec 29, 2025 | 25.46 | 27.00 | 24.56 | 26.90 | 26.90 | 5.57% | 2,998,779 |
| Dec 28, 2025 | 27.00 | 27.38 | 24.90 | 25.48 | 25.48 | -4.57% | 2,504,306 |
| Dec 25, 2025 | 27.50 | 27.98 | 26.26 | 26.70 | 26.70 | -2.84% | 2,499,205 |
| Dec 24, 2025 | 26.94 | 28.18 | 25.78 | 27.48 | 27.48 | 4.89% | 5,515,931 |
| Dec 23, 2025 | 24.00 | 26.20 | 23.87 | 26.20 | 26.20 | 9.99% | 2,362,936 |
| Dec 22, 2025 | 23.89 | 24.14 | 23.50 | 23.82 | 23.82 | -0.13% | 1,822,612 |
| Dec 21, 2025 | 21.88 | 23.92 | 21.85 | 23.85 | 23.85 | 9.15% | 2,309,864 |
| Dec 18, 2025 | 21.72 | 21.89 | 21.12 | 21.85 | 21.85 | 0.92% | 614,414 |
| Dec 17, 2025 | 21.50 | 22.05 | 21.50 | 21.65 | 21.65 | 0.79% | 688,547 |
| Dec 16, 2025 | 22.01 | 22.25 | 21.30 | 21.48 | 21.48 | -2.41% | 790,129 |
| Dec 15, 2025 | 21.77 | 22.41 | 21.58 | 22.01 | 22.01 | 1.85% | 1,217,404 |
| Dec 14, 2025 | 21.69 | 21.86 | 21.54 | 21.61 | 21.61 | -0.37% | 795,847 |
| Dec 11, 2025 | 21.81 | 22.10 | 21.49 | 21.69 | 21.69 | -0.18% | 1,811,785 |
| Dec 10, 2025 | 22.80 | 22.80 | 21.73 | 21.73 | 21.73 | -4.27% | 2,369,946 |
| Dec 9, 2025 | 22.22 | 23.04 | 21.96 | 22.70 | 22.70 | 2.16% | 3,048,691 |
| Dec 8, 2025 | 23.10 | 23.25 | 22.07 | 22.22 | 22.22 | -3.31% | 2,866,711 |
| Dec 7, 2025 | 22.85 | 23.64 | 22.56 | 22.98 | 22.98 | 1.23% | 4,354,009 |
| Dec 4, 2025 | 22.27 | 23.24 | 21.70 | 22.70 | 22.70 | 2.71% | 9,556,862 |
| Dec 3, 2025 | 23.09 | 24.48 | 21.93 | 22.10 | 22.10 | -4.29% | 14,093,960 |