Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia · Delayed Price · Currency is SAR 21.56
-0.25 (-1.15%)
At close: Mar 3, 2026
TADAWUL:6019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.17 | 22.50 | 21.44 | 21.81 | 21.81 | -1.58% | 176,203 |
| Mar 1, 2026 | 21.70 | 22.29 | 21.21 | 22.16 | 22.16 | -0.67% | 184,878 |
| Feb 26, 2026 | 22.90 | 23.05 | 22.31 | 22.31 | 22.31 | -3.00% | 263,852 |
| Feb 25, 2026 | 22.99 | 23.35 | 22.80 | 23.00 | 23.00 | -0.78% | 203,786 |
| Feb 24, 2026 | 23.24 | 23.28 | 22.90 | 23.18 | 23.18 | -0.09% | 133,009 |
| Feb 23, 2026 | 23.22 | 23.40 | 22.52 | 23.20 | 23.20 | -0.09% | 248,921 |
| Feb 19, 2026 | 23.60 | 23.60 | 23.09 | 23.22 | 23.22 | -0.73% | 289,080 |
| Feb 18, 2026 | 24.05 | 24.05 | 23.30 | 23.39 | 23.39 | -2.05% | 359,402 |
| Feb 17, 2026 | 23.00 | 24.30 | 22.79 | 23.88 | 23.88 | 3.56% | 1,465,916 |
| Feb 16, 2026 | 23.28 | 23.45 | 22.86 | 23.06 | 23.06 | -0.95% | 326,652 |
| Feb 15, 2026 | 23.53 | 23.84 | 23.15 | 23.28 | 23.28 | -1.19% | 363,553 |
| Feb 12, 2026 | 22.92 | 24.47 | 22.75 | 23.56 | 23.56 | 2.93% | 1,435,723 |
| Feb 11, 2026 | 22.83 | 23.65 | 22.57 | 22.89 | 22.89 | 4.86% | 2,109,867 |
| Feb 10, 2026 | 22.00 | 22.17 | 21.66 | 21.83 | 21.83 | -0.77% | 254,555 |
| Feb 9, 2026 | 22.10 | 22.29 | 21.80 | 22.00 | 22.00 | -0.77% | 211,542 |
| Feb 8, 2026 | 22.44 | 22.46 | 21.60 | 22.17 | 22.17 | 0.32% | 292,817 |
| Feb 5, 2026 | 22.64 | 22.64 | 21.89 | 22.10 | 22.10 | -2.56% | 330,241 |
| Feb 4, 2026 | 22.60 | 22.97 | 22.12 | 22.68 | 22.68 | -0.09% | 573,848 |
| Feb 3, 2026 | 22.53 | 22.86 | 22.47 | 22.70 | 22.70 | 0.80% | 283,950 |
| Feb 2, 2026 | 22.22 | 22.70 | 22.12 | 22.52 | 22.52 | 0.99% | 159,742 |
| Feb 1, 2026 | 22.80 | 22.99 | 22.21 | 22.30 | 22.30 | -2.19% | 263,183 |
| Jan 29, 2026 | 23.25 | 23.25 | 22.74 | 22.80 | 22.80 | -1.94% | 472,960 |
| Jan 28, 2026 | 23.58 | 23.69 | 23.24 | 23.25 | 23.25 | -1.15% | 576,023 |
| Jan 27, 2026 | 23.27 | 24.00 | 23.23 | 23.52 | 23.52 | 2.26% | 1,692,970 |
| Jan 26, 2026 | 23.20 | 23.27 | 23.00 | 23.00 | 23.00 | -0.69% | 567,734 |
| Jan 25, 2026 | 23.38 | 23.40 | 23.10 | 23.16 | 23.16 | 0.04% | 317,673 |
| Jan 22, 2026 | 23.18 | 23.50 | 23.00 | 23.15 | 23.15 | 0.48% | 652,829 |
| Jan 21, 2026 | 23.11 | 23.56 | 22.69 | 23.04 | 23.04 | -0.26% | 1,289,303 |
| 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 |