Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 47.30
+1.30 (2.83%)
Aug 13, 2025, 11:53 AM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 42.60 | 43.95 | 42.05 | 42.05 | 42.05 | -2.21% | 1,875 |
| Jun 25, 2025 | 43.05 | 43.10 | 43.00 | 43.00 | 43.00 | - | 21 |
| Jun 24, 2025 | 43.05 | 43.10 | 43.00 | 43.00 | 43.00 | - | 3,090 |
| Jun 23, 2025 | 44.00 | 44.75 | 43.00 | 43.00 | 43.00 | -1.26% | 776 |
| Jun 22, 2025 | 44.10 | 45.00 | 43.55 | 43.55 | 43.55 | -5.33% | 3,542 |
| Jun 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 200 |
| Jun 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jun 15, 2025 | 48.50 | 48.50 | 46.25 | 48.00 | 48.00 | -1.03% | 329 |
| Jun 12, 2025 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | 4.30% | 181 |
| Jun 11, 2025 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | -1.06% | 417 |
| May 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 1,253 |
| May 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| May 27, 2025 | 46.65 | 47.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,761 |
| May 26, 2025 | 46.05 | 48.00 | 46.05 | 48.00 | 48.00 | -1.94% | 427 |