Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 33.60
+1.04 (3.19%)
Dec 30, 2025, 1:22 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 1,035 |
| Dec 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 8.24% | 788 |
| Dec 18, 2025 | 34.00 | 34.50 | 32.50 | 34.00 | 34.00 | - | 2,965 |
| Dec 17, 2025 | 34.00 | 34.14 | 34.00 | 34.00 | 34.00 | -1.68% | 3,471 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.58 | 34.58 | 34.58 | -9.90% | 4,533 |
| Dec 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - | 300 |
| Dec 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - | - |
| Dec 11, 2025 | 38.98 | 39.00 | 38.38 | 38.38 | 38.38 | 5.38% | 1,053 |
| Dec 10, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 4.06% | 287 |
| Dec 9, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -2.78% | 917 |
| Dec 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1 |
| Dec 7, 2025 | 38.50 | 38.50 | 36.00 | 36.00 | 35.75 | -6.49% | 1,120 |
| Dec 4, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.23 | 10.00% | 407 |
| Dec 3, 2025 | 34.76 | 34.76 | 34.76 | 35.00 | 34.76 | - | 4 |
| Dec 2, 2025 | 34.76 | 34.76 | 34.76 | 35.00 | 34.76 | - | 37 |
| Dec 1, 2025 | 35.56 | 35.56 | 35.00 | 35.00 | 34.76 | -2.78% | 2,164 |
| Nov 30, 2025 | 35.75 | 35.75 | 35.75 | 36.00 | 35.75 | - | 20 |
| Nov 27, 2025 | 35.75 | 35.75 | 35.75 | 36.00 | 35.75 | - | 5 |
| Nov 26, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 35.75 | -2.76% | 3,226 |
| Nov 25, 2025 | 37.98 | 37.98 | 37.00 | 37.02 | 36.76 | -2.53% | 1,655 |
| Nov 24, 2025 | 37.02 | 38.00 | 37.00 | 37.98 | 37.72 | 1.28% | 3,327 |
| Nov 23, 2025 | 37.50 | 37.60 | 37.50 | 37.50 | 37.24 | -2.34% | 1,056 |
| Nov 20, 2025 | 37.26 | 38.40 | 37.20 | 38.40 | 38.13 | -2.78% | 1,933 |
| Nov 19, 2025 | 37.20 | 39.50 | 37.20 | 39.50 | 39.23 | -1.25% | 347 |
| Nov 18, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 1 |
| Nov 17, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.72 | - | 1,515 |
| Nov 16, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 39.72 | 5.26% | 370 |
| Nov 13, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 1 |
| Nov 12, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 1 |
| Nov 11, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 114 |
| Nov 10, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 120 |
| Nov 9, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 37.74 | -5.00% | 1,374 |
| Nov 6, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 39.72 | - | 600 |
| Nov 5, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 3 |
| Nov 4, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 2 |
| Nov 3, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 18 |
| Nov 2, 2025 | 40.06 | 40.06 | 40.00 | 40.00 | 39.72 | -3.61% | 1,013 |
| Oct 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.21 | 1.22% | 594 |
| Oct 29, 2025 | 41.00 | 41.96 | 41.00 | 41.00 | 40.72 | - | 492 |
| Oct 28, 2025 | 39.98 | 41.00 | 39.98 | 41.00 | 40.72 | 2.50% | 1,721 |
| Oct 27, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 39.72 | 1.52% | 176 |
| Oct 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | - | 210 |
| Oct 23, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.13 | -2.48% | 213 |
| Oct 22, 2025 | 40.00 | 40.98 | 40.00 | 40.40 | 40.12 | 3.59% | 3,712 |
| Oct 21, 2025 | 38.60 | 40.00 | 37.50 | 39.00 | 38.73 | -2.50% | 4,114 |