Al Moammar Information Systems Company (TADAWUL:7200)
Saudi Arabia · Delayed Price · Currency is SAR 157.50
+4.50 (2.94%)
Dec 3, 2025, 3:18 PM AST
TADAWUL:7200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 153.20 | 158.10 | 151.60 | 157.50 | 157.50 | 2.94% | 79,734 |
| Dec 2, 2025 | 155.90 | 155.90 | 153.00 | 153.00 | 153.00 | -0.33% | 22,330 |
| Dec 1, 2025 | 157.00 | 158.10 | 152.90 | 153.50 | 153.50 | -3.46% | 58,745 |
| Nov 30, 2025 | 159.80 | 162.80 | 157.10 | 159.00 | 159.00 | -0.50% | 88,674 |
| Nov 27, 2025 | 159.90 | 159.90 | 156.90 | 159.80 | 159.80 | 0.69% | 108,109 |
| Nov 26, 2025 | 156.30 | 158.70 | 152.60 | 158.70 | 158.70 | 2.72% | 110,613 |
| Nov 25, 2025 | 155.70 | 159.00 | 152.50 | 154.50 | 154.50 | -0.96% | 116,907 |
| Nov 24, 2025 | 156.00 | 158.40 | 154.60 | 156.00 | 156.00 | -0.06% | 102,404 |
| Nov 23, 2025 | 155.20 | 157.00 | 152.80 | 156.10 | 156.10 | 0.71% | 123,103 |
| Nov 20, 2025 | 149.50 | 155.00 | 148.00 | 155.00 | 155.00 | 4.73% | 414,625 |
| Nov 19, 2025 | 143.90 | 149.50 | 142.90 | 148.00 | 148.00 | 4.45% | 273,404 |
| Nov 18, 2025 | 141.00 | 144.00 | 141.00 | 141.70 | 141.70 | -0.56% | 28,567 |
| Nov 17, 2025 | 143.00 | 143.40 | 142.20 | 142.50 | 142.50 | -0.14% | 30,373 |
| Nov 16, 2025 | 143.70 | 145.00 | 142.70 | 142.70 | 142.70 | -0.56% | 15,992 |
| Nov 13, 2025 | 143.80 | 144.60 | 143.20 | 143.50 | 143.50 | -1.17% | 21,135 |
| Nov 12, 2025 | 143.60 | 145.50 | 143.30 | 145.20 | 145.20 | - | 45,943 |
| Nov 11, 2025 | 146.00 | 146.50 | 144.00 | 145.20 | 144.40 | -0.48% | 25,547 |
| Nov 10, 2025 | 144.00 | 146.00 | 142.50 | 145.90 | 145.10 | 1.32% | 33,661 |
| Nov 9, 2025 | 142.50 | 145.50 | 142.50 | 144.00 | 143.21 | -0.69% | 28,852 |
| Nov 6, 2025 | 145.00 | 145.50 | 141.60 | 145.00 | 144.20 | 0.76% | 72,540 |
| Nov 5, 2025 | 143.70 | 144.80 | 143.00 | 143.90 | 143.11 | 0.14% | 27,177 |
| Nov 4, 2025 | 144.00 | 145.70 | 143.60 | 143.70 | 142.91 | -1.03% | 36,549 |
| Nov 3, 2025 | 148.00 | 148.00 | 144.50 | 145.20 | 144.40 | -1.89% | 75,164 |
| Nov 2, 2025 | 150.00 | 150.00 | 147.00 | 148.00 | 147.18 | -1.66% | 70,391 |
| Oct 30, 2025 | 150.50 | 150.60 | 149.30 | 150.50 | 149.67 | - | 47,256 |
| Oct 29, 2025 | 151.00 | 151.00 | 147.10 | 150.50 | 149.67 | 0.60% | 70,610 |
| Oct 28, 2025 | 150.00 | 150.30 | 148.40 | 149.60 | 148.78 | -0.86% | 68,294 |
| Oct 27, 2025 | 150.30 | 151.10 | 148.70 | 150.90 | 150.07 | 0.40% | 64,222 |
| Oct 26, 2025 | 146.60 | 151.30 | 146.20 | 150.30 | 149.47 | 2.52% | 81,080 |
| Oct 23, 2025 | 147.00 | 147.70 | 145.10 | 146.60 | 145.79 | -0.27% | 33,335 |
| Oct 22, 2025 | 145.00 | 150.10 | 144.00 | 147.00 | 146.19 | 2.08% | 147,168 |
| Oct 21, 2025 | 144.60 | 145.20 | 143.30 | 144.00 | 143.21 | -0.35% | 35,399 |
| Oct 20, 2025 | 144.60 | 146.50 | 143.60 | 144.50 | 143.70 | - | 101,789 |
| Oct 19, 2025 | 147.20 | 148.00 | 143.50 | 144.50 | 143.70 | -0.34% | 60,637 |
| Oct 16, 2025 | 147.50 | 147.50 | 143.60 | 145.00 | 144.20 | -1.69% | 51,806 |
| Oct 15, 2025 | 143.10 | 147.50 | 141.90 | 147.50 | 146.69 | 2.08% | 95,466 |
| Oct 14, 2025 | 144.30 | 145.80 | 143.50 | 144.50 | 142.91 | 0.21% | 59,646 |
| Oct 13, 2025 | 141.90 | 145.80 | 141.90 | 144.20 | 142.61 | 0.84% | 59,938 |
| Oct 12, 2025 | 143.00 | 144.90 | 141.00 | 143.00 | 141.42 | -1.99% | 71,122 |
| Oct 9, 2025 | 145.00 | 145.90 | 144.10 | 145.90 | 144.29 | 0.62% | 39,831 |
| Oct 8, 2025 | 145.60 | 147.40 | 143.00 | 145.00 | 143.40 | -0.41% | 74,769 |
| Oct 7, 2025 | 148.10 | 148.50 | 145.60 | 145.60 | 144.00 | -1.69% | 50,368 |
| Oct 6, 2025 | 144.00 | 148.10 | 144.00 | 148.10 | 146.47 | 2.85% | 115,384 |
| Oct 5, 2025 | 143.30 | 146.10 | 142.10 | 144.00 | 142.41 | 0.28% | 108,151 |
| Oct 2, 2025 | 138.00 | 143.90 | 136.70 | 143.60 | 142.02 | 4.21% | 225,489 |
| Oct 1, 2025 | 137.80 | 138.40 | 137.00 | 137.80 | 136.28 | - | 23,326 |
| Sep 30, 2025 | 136.10 | 137.80 | 136.10 | 137.80 | 136.28 | 0.58% | 34,354 |
| Sep 29, 2025 | 136.10 | 137.80 | 134.80 | 137.00 | 135.49 | 1.63% | 34,167 |
| Sep 28, 2025 | 135.90 | 136.20 | 134.50 | 134.80 | 133.32 | -0.81% | 24,778 |
| Sep 25, 2025 | 139.00 | 139.00 | 135.40 | 135.90 | 134.40 | -1.45% | 38,721 |