Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia · Delayed Price · Currency is SAR 21.00
+0.17 (0.82%)
Oct 20, 2026, 10:16 AM AST
TADAWUL:6019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 20.92 | 21.00 | 20.90 | 21.00 | 21.00 | 0.82% | 2,711 |
| Oct 19, 2026 | 21.04 | 21.56 | 20.73 | 20.83 | 20.83 | -2.21% | 55,534 |
| Oct 18, 2026 | 20.61 | 21.58 | 20.61 | 21.30 | 21.30 | 1.96% | 52,210 |
| Oct 15, 2026 | 20.95 | 21.21 | 20.40 | 20.89 | 20.89 | -0.29% | 90,227 |
| Oct 14, 2026 | 21.70 | 21.78 | 20.93 | 20.95 | 20.95 | -3.46% | 64,592 |
| Oct 13, 2026 | 22.54 | 22.90 | 21.57 | 21.70 | 21.70 | -3.73% | 172,929 |
| Oct 12, 2026 | 23.41 | 23.50 | 22.50 | 22.54 | 22.54 | -4.09% | 72,710 |
| Oct 11, 2026 | 23.00 | 23.92 | 23.00 | 23.50 | 23.50 | -0.21% | 50,249 |
| Oct 8, 2026 | 23.91 | 23.98 | 23.33 | 23.55 | 23.55 | -1.87% | 77,609 |
| Oct 7, 2026 | 24.06 | 24.40 | 24.00 | 24.00 | 24.00 | -1.15% | 63,957 |
| Oct 6, 2026 | 24.20 | 24.36 | 24.09 | 24.28 | 24.28 | 0.50% | 40,400 |
| Oct 5, 2026 | 23.90 | 24.67 | 23.89 | 24.16 | 24.16 | 0.50% | 128,116 |
| Oct 4, 2026 | 23.72 | 24.06 | 23.70 | 24.04 | 24.04 | 1.65% | 63,795 |
| Oct 1, 2026 | 24.00 | 24.00 | 23.56 | 23.65 | 23.65 | -1.46% | 64,248 |
| Sep 30, 2026 | 23.73 | 24.50 | 23.62 | 24.00 | 24.00 | 1.14% | 171,184 |
| Sep 29, 2026 | 24.60 | 24.80 | 23.67 | 23.73 | 23.73 | -3.77% | 119,300 |
| Sep 28, 2026 | 24.90 | 24.93 | 24.42 | 24.66 | 24.66 | -0.56% | 69,702 |
| Sep 27, 2026 | 24.78 | 24.99 | 24.40 | 24.80 | 24.80 | 0.24% | 78,398 |
| Sep 24, 2026 | 24.80 | 25.04 | 24.41 | 24.74 | 24.74 | 0.61% | 138,550 |
| Sep 22, 2026 | 24.23 | 24.75 | 24.20 | 24.59 | 24.59 | 1.65% | 200,464 |
| Sep 21, 2026 | 24.02 | 24.55 | 24.01 | 24.19 | 24.19 | 1.00% | 103,262 |
| Sep 20, 2026 | 24.27 | 24.60 | 23.95 | 23.95 | 23.95 | -1.28% | 122,011 |
| Sep 17, 2026 | 23.32 | 24.26 | 23.32 | 24.26 | 24.26 | 2.80% | 99,143 |
| Sep 16, 2026 | 23.53 | 23.82 | 23.43 | 23.60 | 23.60 | -0.08% | 30,958 |
| Sep 15, 2026 | 23.60 | 23.83 | 23.53 | 23.62 | 23.62 | -0.76% | 38,585 |
| Sep 14, 2026 | 24.20 | 24.25 | 23.70 | 23.80 | 23.80 | -1.65% | 95,064 |
| Sep 13, 2026 | 23.90 | 24.80 | 23.75 | 24.20 | 24.20 | 0.33% | 172,593 |
| Sep 10, 2026 | 24.42 | 24.53 | 24.12 | 24.12 | 24.12 | -1.19% | 73,947 |
| Sep 9, 2026 | 24.08 | 24.53 | 24.08 | 24.41 | 24.41 | 0.83% | 56,036 |
| Sep 8, 2026 | 24.50 | 24.50 | 24.07 | 24.21 | 24.21 | -0.90% | 56,547 |
| Sep 7, 2026 | 24.15 | 24.81 | 24.14 | 24.43 | 24.43 | 1.37% | 264,122 |
| Sep 6, 2026 | 24.46 | 24.70 | 24.06 | 24.10 | 24.10 | -1.79% | 123,555 |
| Sep 3, 2026 | 24.54 | 24.85 | 24.54 | 24.54 | 24.54 | -0.73% | 43,902 |
| Sep 2, 2026 | 24.99 | 25.00 | 24.65 | 24.72 | 24.72 | -1.08% | 54,427 |
| Sep 1, 2026 | 25.30 | 25.30 | 24.90 | 24.99 | 24.99 | -0.75% | 106,407 |
| Aug 31, 2026 | 24.80 | 25.50 | 24.80 | 25.18 | 25.18 | 0.72% | 76,519 |
| Aug 30, 2026 | 25.70 | 25.92 | 24.79 | 25.00 | 25.00 | -2.95% | 113,497 |
| Aug 27, 2026 | 25.62 | 25.98 | 25.56 | 25.76 | 25.76 | 0.55% | 66,687 |
| Aug 26, 2026 | 25.44 | 25.90 | 25.32 | 25.62 | 25.62 | 0.39% | 86,836 |
| Aug 25, 2026 | 25.70 | 25.90 | 25.52 | 25.52 | 25.52 | -1.62% | 60,233 |
| Aug 24, 2026 | 26.00 | 26.30 | 25.66 | 25.94 | 25.94 | -0.23% | 93,139 |
| Aug 23, 2026 | 25.90 | 26.30 | 25.88 | 26.00 | 26.00 | 0.39% | 149,846 |
| Aug 20, 2026 | 26.20 | 26.20 | 25.60 | 25.90 | 25.90 | -1.15% | 124,729 |
| Aug 19, 2026 | 25.90 | 26.58 | 25.54 | 26.20 | 26.20 | 1.16% | 303,947 |
| Aug 18, 2026 | 26.20 | 26.36 | 25.68 | 25.90 | 25.90 | -1.07% | 109,780 |
| Aug 17, 2026 | 26.50 | 26.72 | 25.96 | 26.18 | 26.18 | -1.28% | 73,722 |
| Aug 16, 2026 | 27.20 | 27.50 | 26.50 | 26.52 | 26.52 | -2.07% | 218,411 |
| 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 |