Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia · Delayed Price · Currency is SAR 26.52
-0.56 (-2.07%)
At close: Aug 16, 2026
TADAWUL:6019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25.70 | 27.72 | 25.70 | 27.08 | 27.08 | 5.21% | 744,873 |
| Aug 12, 2026 | 25.24 | 26.98 | 25.00 | 25.74 | 25.74 | 0.94% | 596,984 |
| Aug 11, 2026 | 24.50 | 25.78 | 23.72 | 25.50 | 25.50 | 7.50% | 852,466 |
| Aug 10, 2026 | 22.90 | 24.00 | 22.72 | 23.72 | 23.72 | 3.13% | 143,454 |
| Aug 9, 2026 | 23.02 | 23.30 | 23.00 | 23.00 | 23.00 | -0.17% | 18,956 |
| Aug 6, 2026 | 23.45 | 23.45 | 23.00 | 23.04 | 23.04 | -1.03% | 77,372 |
| Aug 5, 2026 | 23.33 | 23.35 | 22.82 | 23.28 | 23.28 | 1.17% | 105,791 |
| Aug 4, 2026 | 23.20 | 23.22 | 22.86 | 23.01 | 23.01 | -0.35% | 51,568 |
| Aug 3, 2026 | 22.29 | 23.09 | 22.22 | 23.09 | 23.09 | 2.58% | 43,544 |
| Aug 2, 2026 | 22.28 | 23.20 | 22.28 | 22.51 | 22.51 | 1.03% | 10,362 |
| Jul 30, 2026 | 22.22 | 22.50 | 22.22 | 22.28 | 22.28 | -0.54% | 20,694 |
| Jul 29, 2026 | 22.86 | 22.86 | 22.15 | 22.40 | 22.40 | -2.44% | 43,158 |
| Jul 28, 2026 | 23.03 | 23.06 | 22.80 | 22.96 | 22.96 | -0.35% | 32,878 |
| Jul 27, 2026 | 22.67 | 23.36 | 22.67 | 23.04 | 23.04 | -0.04% | 54,585 |
| Jul 26, 2026 | 23.34 | 23.34 | 22.83 | 23.05 | 23.05 | 1.10% | 35,218 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.56 | 22.80 | 22.80 | -0.91% | 195,907 |
| Jul 22, 2026 | 23.50 | 23.50 | 22.98 | 23.01 | 23.01 | -0.39% | 74,472 |
| Jul 21, 2026 | 22.91 | 23.32 | 22.91 | 23.10 | 23.10 | 0.43% | 58,798 |
| Jul 20, 2026 | 23.00 | 23.29 | 22.79 | 23.00 | 23.00 | - | 94,921 |
| Jul 19, 2026 | 23.30 | 23.35 | 22.50 | 23.00 | 23.00 | -1.29% | 278,720 |
| Jul 16, 2026 | 23.50 | 23.53 | 23.30 | 23.30 | 23.30 | -0.64% | 36,080 |
| Jul 15, 2026 | 23.85 | 23.90 | 22.81 | 23.45 | 23.45 | -1.59% | 116,278 |
| Jul 14, 2026 | 23.82 | 24.20 | 23.71 | 23.83 | 23.83 | -0.71% | 93,302 |
| Jul 13, 2026 | 23.92 | 24.19 | 23.81 | 24.00 | 24.00 | 0.33% | 75,739 |
| Jul 12, 2026 | 23.82 | 24.03 | 23.82 | 23.92 | 23.92 | 0.42% | 32,211 |
| Jul 9, 2026 | 24.00 | 24.00 | 23.70 | 23.82 | 23.82 | 0.08% | 131,298 |
| Jul 8, 2026 | 24.00 | 24.01 | 23.77 | 23.80 | 23.80 | -1.33% | 82,292 |
| Jul 7, 2026 | 23.97 | 24.20 | 23.90 | 24.12 | 24.12 | 0.63% | 90,132 |
| Jul 6, 2026 | 23.70 | 24.26 | 23.59 | 23.97 | 23.97 | 1.22% | 167,164 |
| Jul 5, 2026 | 23.95 | 24.00 | 23.55 | 23.68 | 23.68 | -1.09% | 108,260 |
| Jul 2, 2026 | 23.72 | 23.94 | 23.69 | 23.94 | 23.94 | 0.63% | 83,843 |
| Jul 1, 2026 | 23.60 | 23.97 | 23.60 | 23.79 | 23.79 | 0.76% | 189,556 |
| Jun 30, 2026 | 23.50 | 23.89 | 23.50 | 23.61 | 23.61 | 0.47% | 178,864 |
| Jun 29, 2026 | 23.20 | 23.84 | 23.20 | 23.50 | 23.50 | -0.21% | 78,185 |
| Jun 28, 2026 | 23.98 | 23.98 | 23.37 | 23.55 | 23.55 | -1.34% | 179,785 |
| Jun 25, 2026 | 23.05 | 24.00 | 22.80 | 23.87 | 23.87 | 3.74% | 697,263 |
| Jun 24, 2026 | 22.98 | 23.48 | 22.98 | 23.01 | 23.01 | - | 493,064 |
| Jun 23, 2026 | 23.02 | 23.05 | 22.80 | 23.01 | 23.01 | 0.26% | 154,026 |
| Jun 22, 2026 | 23.33 | 23.33 | 22.70 | 22.95 | 22.95 | -1.25% | 357,067 |
| Jun 21, 2026 | 22.68 | 23.26 | 22.68 | 23.24 | 23.24 | 1.93% | 667,780 |
| Jun 18, 2026 | 22.51 | 22.95 | 22.51 | 22.80 | 22.80 | 0.88% | 263,041 |
| Jun 17, 2026 | 22.58 | 22.85 | 22.54 | 22.60 | 22.60 | 0.09% | 769,169 |
| Jun 16, 2026 | 22.70 | 22.78 | 22.54 | 22.58 | 22.58 | -0.53% | 165,464 |
| Jun 15, 2026 | 23.12 | 23.22 | 22.62 | 22.70 | 22.70 | -1.56% | 495,757 |
| Jun 14, 2026 | 22.28 | 23.36 | 22.28 | 23.06 | 23.06 | 3.78% | 855,764 |
| Jun 11, 2026 | 22.00 | 22.44 | 21.89 | 22.22 | 22.22 | 1.65% | 435,509 |
| Jun 10, 2026 | 22.10 | 22.48 | 21.80 | 21.86 | 21.86 | -1.09% | 172,196 |
| Jun 9, 2026 | 22.00 | 22.53 | 21.95 | 22.10 | 22.10 | 0.59% | 178,277 |
| Jun 8, 2026 | 21.64 | 22.06 | 21.44 | 21.97 | 21.97 | 0.83% | 145,426 |
| Jun 7, 2026 | 21.81 | 21.96 | 21.56 | 21.79 | 21.79 | -0.09% | 97,283 |