Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 40.00
0.00 (0.00%)
Oct 8, 2025, 2:32 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.57% | 1,184 |
| Oct 1, 2025 | 41.88 | 44.90 | 41.88 | 44.50 | 44.50 | - | 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 | - | - |
| 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 | - | - |