Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 41.00
0.00 (0.00%)
Oct 29, 2025, 3:10 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.00 | 41.96 | 41.00 | 41.00 | 41.00 | - | 488 |
| Oct 28, 2025 | 39.98 | 41.00 | 39.98 | 41.00 | 41.00 | 2.50% | 1,721 |
| Oct 27, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | 1.52% | 176 |
| Oct 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 210 |
| Oct 23, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -2.48% | 213 |
| Oct 22, 2025 | 40.00 | 40.98 | 40.00 | 40.40 | 40.40 | 3.59% | 3,712 |
| Oct 21, 2025 | 38.60 | 40.00 | 37.50 | 39.00 | 39.00 | -2.50% | 4,114 |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 19, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 2.51% | 317 |
| Oct 16, 2025 | 39.64 | 41.90 | 39.02 | 39.02 | 39.02 | 0.05% | 1,516 |
| Oct 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 1,387 |
| Oct 14, 2025 | 39.48 | 39.50 | 38.50 | 38.50 | 38.50 | -1.28% | 2,534 |
| Oct 13, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | - | 916 |
| Oct 12, 2025 | 38.92 | 39.02 | 38.20 | 39.00 | 39.00 | -2.50% | 8,247 |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,185 |
| Oct 8, 2025 | 40.00 | 40.00 | 39.98 | 40.00 | 40.00 | - | 2,449 |
| Oct 7, 2025 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | -2.44% | 1,645 |
| Oct 6, 2025 | 43.80 | 43.80 | 41.00 | 41.00 | 41.00 | -5.75% | 5,000 |
| Oct 5, 2025 | 42.50 | 43.50 | 42.00 | 43.50 | 43.50 | -0.68% | 2,189 |
| Oct 2, 2025 | 44.92 | 44.92 | 43.00 | 43.80 | 43.80 | -2.23% | 1,184 |
| Oct 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.67% | 3,929 |
| Sep 30, 2025 | 41.88 | 44.90 | 41.88 | 44.50 | 44.50 | 6.26% | 3,929 |
| Sep 29, 2025 | 40.12 | 42.30 | 40.00 | 41.88 | 41.88 | 2.15% | 3,411 |
| Sep 28, 2025 | 41.80 | 41.80 | 39.62 | 41.00 | 41.00 | 4.97% | 6,812 |
| Sep 25, 2025 | 39.00 | 40.00 | 39.00 | 39.06 | 39.06 | -1.11% | 2,996 |
| Sep 24, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | -0.90% | 4,341 |
| Sep 22, 2025 | 39.02 | 39.86 | 39.00 | 39.86 | 39.86 | - | 3 |
| Sep 21, 2025 | 39.02 | 39.86 | 39.00 | 39.86 | 39.86 | -0.35% | 7,689 |
| Sep 18, 2025 | 40.90 | 41.00 | 40.00 | 40.00 | 40.00 | -6.54% | 9,562 |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 51 |
| Sep 16, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 8.35% | 108 |
| Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 1,877 |
| Sep 14, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -4.41% | 1,573 |
| Sep 11, 2025 | 39.90 | 40.80 | 39.90 | 40.80 | 40.80 | 2.00% | 1,369 |
| Sep 10, 2025 | 40.00 | 40.02 | 40.00 | 40.00 | 40.00 | -2.39% | 1,556 |
| Sep 9, 2025 | 40.00 | 40.98 | 40.00 | 40.98 | 40.98 | 2.45% | 2,267 |
| Sep 8, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,622 |
| Sep 7, 2025 | 41.08 | 41.08 | 41.00 | 41.00 | 41.00 | -0.73% | 3,567 |
| 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 | - | - |