Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 30.10
-2.30 (-7.10%)
Mar 3, 2026, 3:11 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.12 | 30.98 | 30.10 | 30.10 | 30.10 | -7.10% | 2,178 |
| Mar 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 244 |
| Mar 1, 2026 | 30.10 | 33.10 | 30.10 | 32.40 | 32.40 | 3.78% | 1,256 |
| Feb 26, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -9.77% | 569 |
| Feb 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 47 |
| Feb 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 4 |
| Feb 23, 2026 | 34.52 | 34.60 | 34.52 | 34.60 | 34.60 | 5.88% | 755 |
| Feb 19, 2026 | 32.50 | 32.68 | 32.50 | 32.68 | 32.68 | - | 2,001 |
| Feb 18, 2026 | 30.10 | 32.88 | 30.10 | 32.68 | 32.68 | 5.42% | 3,718 |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 759 |
| Feb 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.97% | 307 |
| Feb 15, 2026 | 31.00 | 32.98 | 31.00 | 32.98 | 32.98 | 0.37% | 792 |
| Feb 12, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 134 |
| Feb 11, 2026 | 31.02 | 32.86 | 31.00 | 32.86 | 32.86 | 2.69% | 612 |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 17 |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.06% | 492 |
| Feb 8, 2026 | 30.50 | 31.98 | 30.00 | 31.98 | 31.98 | -0.06% | 3,853 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 723 |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 164 |
| Feb 3, 2026 | 32.10 | 34.00 | 32.10 | 34.00 | 34.00 | 4.62% | 2,036 |
| Feb 2, 2026 | 32.52 | 33.00 | 32.00 | 32.50 | 32.50 | - | 5,762 |
| Feb 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 1,623 |
| Jan 29, 2026 | 32.50 | 34.00 | 32.50 | 33.00 | 33.00 | -6.99% | 4,309 |
| Jan 28, 2026 | 32.50 | 36.28 | 32.50 | 35.48 | 35.48 | 7.52% | 2,807 |
| Jan 27, 2026 | 34.02 | 34.02 | 33.00 | 33.00 | 33.00 | -3.00% | 450 |
| Jan 26, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | 83 |
| Jan 25, 2026 | 34.10 | 34.10 | 34.02 | 34.02 | 34.02 | -5.39% | 3,357 |
| Jan 22, 2026 | 37.00 | 37.00 | 35.00 | 35.96 | 35.96 | -4.62% | 1,034 |
| Jan 21, 2026 | 35.48 | 37.70 | 35.48 | 37.70 | 37.70 | 7.71% | 865 |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 7.69% | 390 |
| Jan 19, 2026 | 35.00 | 35.00 | 32.50 | 32.50 | 32.50 | -7.14% | 4,121 |
| Jan 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 395 |
| Jan 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 62 |
| Jan 14, 2026 | 35.80 | 37.00 | 35.72 | 36.00 | 36.00 | -7.64% | 2,057 |
| Jan 13, 2026 | 38.34 | 38.98 | 38.30 | 38.98 | 38.98 | 2.58% | 2,067 |
| Jan 12, 2026 | 34.90 | 38.00 | 34.90 | 38.00 | 38.00 | 8.57% | 1,298 |
| Jan 11, 2026 | 33.70 | 35.00 | 33.50 | 35.00 | 35.00 | 6.12% | 778 |
| Jan 8, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Jan 7, 2026 | 30.08 | 32.98 | 30.04 | 32.98 | 32.98 | 1.48% | 860 |
| Jan 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 17 |
| Jan 5, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 2,224 |
| Jan 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 194 |
| Jan 1, 2026 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -1.52% | 334 |
| Dec 31, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 1,590 |
| Dec 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 2 |
| Dec 29, 2025 | 32.62 | 33.60 | 32.62 | 33.60 | 33.60 | 3.19% | 199 |
| Dec 28, 2025 | 34.06 | 34.06 | 32.56 | 32.56 | 32.56 | -6.97% | 5,472 |
| Dec 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 552 |
| Dec 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 34 |