Skip to main content
logo
Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
22.80
-0.21 (-0.91%)
At close: Jul 23, 2026

TADAWUL:6019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202623.0023.0022.5622.8022.80-0.91%195,907
Jul 22, 202623.5023.5022.9823.0123.01-0.39%74,472
Jul 21, 202622.9123.3222.9123.1023.100.43%58,798
Jul 20, 202623.0023.2922.7923.0023.00-94,921
Jul 19, 202623.3023.3522.5023.0023.00-1.29%278,720
Jul 16, 202623.5023.5323.3023.3023.30-0.64%36,080
Jul 15, 202623.8523.9022.8123.4523.45-1.59%116,278
Jul 14, 202623.8224.2023.7123.8323.83-0.71%93,302
Jul 13, 202623.9224.1923.8124.0024.000.33%75,739
Jul 12, 202623.8224.0323.8223.9223.920.42%32,211
Jul 9, 202624.0024.0023.7023.8223.820.08%131,298
Jul 8, 202624.0024.0123.7723.8023.80-1.33%82,292
Jul 7, 202623.9724.2023.9024.1224.120.63%90,132
Jul 6, 202623.7024.2623.5923.9723.971.22%167,164
Jul 5, 202623.9524.0023.5523.6823.68-1.09%108,260
Jul 2, 202623.7223.9423.6923.9423.940.63%83,843
Jul 1, 202623.6023.9723.6023.7923.790.76%189,556
Jun 30, 202623.5023.8923.5023.6123.610.47%178,864
Jun 29, 202623.2023.8423.2023.5023.50-0.21%78,185
Jun 28, 202623.9823.9823.3723.5523.55-1.34%179,785
Jun 25, 202623.0524.0022.8023.8723.873.74%697,263
Jun 24, 202622.9823.4822.9823.0123.01-493,064
Jun 23, 202623.0223.0522.8023.0123.010.26%154,026
Jun 22, 202623.3323.3322.7022.9522.95-1.25%357,067
Jun 21, 202622.6823.2622.6823.2423.241.93%667,780
Jun 18, 202622.5122.9522.5122.8022.800.88%263,041
Jun 17, 202622.5822.8522.5422.6022.600.09%769,169
Jun 16, 202622.7022.7822.5422.5822.58-0.53%165,464
Jun 15, 202623.1223.2222.6222.7022.70-1.56%495,757
Jun 14, 202622.2823.3622.2823.0623.063.78%855,764
Jun 11, 202622.0022.4421.8922.2222.221.65%435,509
Jun 10, 202622.1022.4821.8021.8621.86-1.09%172,196
Jun 9, 202622.0022.5321.9522.1022.100.59%178,277
Jun 8, 202621.6422.0621.4421.9721.970.83%145,426
Jun 7, 202621.8121.9621.5621.7921.79-0.09%97,283
Jun 4, 202621.8422.0221.5821.8121.81-0.77%202,131
Jun 3, 202622.1122.1121.8421.9821.98-0.59%144,280
Jun 2, 202622.2522.4121.8522.1122.11-0.85%288,329
Jun 1, 202622.2222.7622.0022.3022.300.45%338,147
May 31, 202620.6322.5920.6322.2022.207.61%955,197
May 21, 202620.8820.9820.5820.6320.63-1.20%232,454
May 20, 202620.1720.9520.0520.8820.883.52%313,196
May 19, 202620.5520.7020.1420.1720.17-1.85%228,911
May 18, 202620.6220.7120.4020.5520.55-0.58%166,587
May 17, 202620.9820.9820.6520.6720.67-0.43%186,327
May 14, 202620.8021.1320.6620.7620.76-0.67%259,728
May 13, 202621.8321.8320.9020.9020.90-3.37%366,975
May 12, 202621.3022.1121.2221.6321.635.56%1,777,650
May 11, 202620.9620.9620.4020.4920.49-2.43%271,263
May 10, 202620.7121.1420.6021.0021.001.45%98,763