Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 41.30
-0.20 (-0.48%)
Sep 4, 2025, 1:04 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.22 | 41.30 | 41.22 | 41.30 | 41.30 | -0.48% | 744 |
| Sep 3, 2025 | 41.22 | 41.50 | 41.22 | 41.50 | 41.50 | -0.29% | 458 |
| Sep 2, 2025 | 41.06 | 42.50 | 41.06 | 41.62 | 41.62 | -1.93% | 1,332 |
| Sep 1, 2025 | 44.94 | 44.98 | 42.44 | 42.44 | 42.44 | - | 1 |
| Aug 31, 2025 | 44.94 | 44.98 | 42.44 | 42.44 | 42.44 | 0.05% | 6,258 |
| Aug 28, 2025 | 43.84 | 43.84 | 40.00 | 42.42 | 42.42 | -3.15% | 14,235 |
| Aug 27, 2025 | 43.06 | 43.80 | 43.06 | 43.80 | 43.80 | -2.58% | 1,738 |
| Aug 26, 2025 | 43.02 | 44.96 | 43.00 | 44.96 | 44.96 | -2.26% | 1,801 |
| Aug 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 999 |
| Aug 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2 |
| Aug 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,444 |
| Aug 18, 2025 | 46.00 | 47.20 | 46.00 | 46.00 | 46.00 | - | 3,324 |
| Aug 17, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 786 |
| Aug 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.75% | 5,180 |
| Aug 13, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2.83% | 230 |
| Aug 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.09% | 187 |
| Aug 11, 2025 | 44.00 | 46.98 | 44.00 | 46.98 | 46.98 | 4.40% | 2,242 |
| Aug 10, 2025 | 44.98 | 46.82 | 44.98 | 45.00 | 45.00 | - | 2,077 |
| Aug 7, 2025 | 45.00 | 45.00 | 43.04 | 45.00 | 45.00 | - | 4,414 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,239 |
| Aug 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 112 |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 82 |
| Aug 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,350 |
| Jul 31, 2025 | 45.00 | 45.50 | 43.50 | 45.00 | 45.00 | -1.96% | 5,417 |
| Jul 30, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | - |
| Jul 29, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 320 |
| Jul 28, 2025 | 43.80 | 45.90 | 43.80 | 45.90 | 45.90 | 4.41% | 1,308 |
| Jul 27, 2025 | 43.38 | 43.96 | 41.90 | 43.96 | 43.96 | -5.26% | 1,811 |
| Jul 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jul 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 7.11% | 207 |
| Jul 22, 2025 | 43.98 | 45.00 | 43.32 | 43.32 | 43.32 | 0.56% | 902 |
| Jul 21, 2025 | 44.00 | 44.00 | 43.08 | 43.08 | 43.08 | -6.35% | 2,680 |
| Jul 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5 |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.42% | 130 |
| Jul 15, 2025 | 42.50 | 42.50 | 42.04 | 42.04 | 42.04 | -2.69% | 516 |
| Jul 14, 2025 | 45.44 | 45.44 | 43.20 | 43.20 | 43.20 | -6.09% | 1,548 |
| Jul 13, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.12% | 75 |
| Jul 10, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - | 125 |
| Jul 9, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - | 36 |
| Jul 8, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 5.73% | 127 |
| Jul 7, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | 1.85% | 270 |
| Jul 6, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -5.05% | 439 |
| Jul 3, 2025 | 44.62 | 45.50 | 44.50 | 45.50 | 45.50 | - | 20 |
| Jul 2, 2025 | 44.62 | 45.50 | 44.50 | 45.50 | 45.50 | 2.25% | 2,328 |
| Jul 1, 2025 | 45.00 | 46.60 | 44.00 | 44.50 | 44.50 | -11.00% | 3,333 |
| Jun 30, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 8.70% | 826 |
| Jun 29, 2025 | 50.70 | 50.70 | 45.72 | 46.00 | 46.00 | 9.39% | 586 |