Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 32.86
+0.86 (2.69%)
Feb 11, 2026, 1:52 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.02 | 32.86 | 31.00 | 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 |
| 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 |