Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia · Delayed Price · Currency is SAR 20.14
-0.39 (-1.90%)
At close: Apr 13, 2026
TADAWUL:6019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 20.40 | 20.47 | 20.01 | 20.14 | 20.14 | -1.90% | 257,072 |
| Apr 12, 2026 | 20.62 | 20.75 | 20.47 | 20.53 | 20.53 | -1.30% | 89,027 |
| Apr 9, 2026 | 20.70 | 20.82 | 20.53 | 20.80 | 20.80 | -0.43% | 127,086 |
| Apr 8, 2026 | 21.10 | 21.10 | 20.76 | 20.89 | 20.89 | 2.65% | 146,525 |
| Apr 7, 2026 | 21.19 | 21.19 | 20.22 | 20.35 | 20.35 | -4.01% | 216,822 |
| Apr 6, 2026 | 21.55 | 21.72 | 21.10 | 21.20 | 21.20 | -1.62% | 253,636 |
| Apr 5, 2026 | 21.70 | 21.81 | 21.54 | 21.55 | 21.55 | -0.69% | 151,315 |
| Apr 2, 2026 | 22.16 | 22.18 | 21.50 | 21.70 | 21.70 | -2.03% | 283,237 |
| Apr 1, 2026 | 22.10 | 22.24 | 21.88 | 22.15 | 22.15 | 0.59% | 284,472 |
| Mar 31, 2026 | 21.59 | 22.48 | 21.59 | 22.02 | 22.02 | 1.71% | 451,896 |
| Mar 30, 2026 | 21.70 | 21.95 | 21.20 | 21.65 | 21.65 | -1.55% | 305,161 |
| Mar 29, 2026 | 21.86 | 22.00 | 21.77 | 21.99 | 21.99 | 0.46% | 115,459 |
| Mar 26, 2026 | 22.04 | 22.48 | 21.81 | 21.89 | 21.89 | -1.49% | 313,080 |
| Mar 25, 2026 | 21.63 | 22.26 | 21.63 | 22.22 | 22.22 | 2.73% | 208,680 |
| Mar 24, 2026 | 22.00 | 22.20 | 21.63 | 21.63 | 21.63 | -1.68% | 98,745 |
| Mar 16, 2026 | 21.58 | 22.00 | 21.48 | 22.00 | 22.00 | 1.95% | 115,937 |
| Mar 15, 2026 | 21.48 | 21.64 | 21.16 | 21.58 | 21.58 | -0.60% | 60,510 |
| Mar 12, 2026 | 21.70 | 21.84 | 21.50 | 21.71 | 21.71 | -0.41% | 107,896 |
| Mar 11, 2026 | 22.15 | 22.19 | 21.70 | 21.80 | 21.80 | -1.00% | 66,155 |
| Mar 10, 2026 | 21.64 | 22.10 | 21.50 | 22.02 | 22.02 | 1.85% | 154,450 |
| Mar 9, 2026 | 22.58 | 22.58 | 21.62 | 21.62 | 21.62 | -4.51% | 162,690 |
| Mar 8, 2026 | 22.50 | 22.98 | 22.50 | 22.64 | 22.64 | 0.62% | 275,697 |
| Mar 5, 2026 | 22.45 | 22.80 | 22.00 | 22.50 | 22.50 | 0.27% | 158,439 |
| Mar 4, 2026 | 21.50 | 22.46 | 21.08 | 22.44 | 22.44 | 4.42% | 264,552 |
| Mar 3, 2026 | 21.75 | 21.81 | 21.20 | 21.49 | 21.49 | -1.47% | 109,005 |
| 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 |