Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 31.10
-0.42 (-1.33%)
Oct 18, 2026, 1:53 PM AST
Alhasoob Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.33% | 306 |
| Oct 15, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | 15 |
| Oct 14, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.25% | 202 |
| Oct 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -6.78% | 2,001 |
| Oct 12, 2026 | 32.00 | 33.90 | 32.00 | 33.90 | 33.90 | -0.24% | 762 |
| Oct 11, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - | 5 |
| Oct 8, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - | 41 |
| Oct 7, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 4.55% | 366 |
| Oct 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 9.43% | 81 |
| Oct 5, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -9.40% | 589 |
| Oct 4, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 4.06% | 322 |
| Oct 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3 |
| Sep 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -4.20% | 406 |
| Sep 29, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 9.60% | 101 |
| Sep 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.46% | 172 |
| Sep 27, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 2.17% | 213 |
| Sep 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -7.52% | 357 |
| Sep 22, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | 260 |
| Sep 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 250 |
| Sep 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 131 |
| Sep 17, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -6.36% | 882 |
| Sep 16, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 94 |
| Sep 15, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 1 |
| Sep 14, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Sep 13, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | 2 |
| Sep 10, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Sep 9, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - | - |
| Sep 8, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 2.62% | 105 |
| Sep 7, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -1.89% | 210 |
| Sep 6, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -0.28% | 535 |
| Sep 3, 2026 | 35.12 | 35.48 | 35.10 | 35.10 | 35.10 | -9.91% | 1,107 |
| Sep 1, 2026 | 37.40 | 38.96 | 37.40 | 38.96 | 38.96 | 8.22% | 535 |
| Aug 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 53 |
| Aug 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 312 |
| Aug 27, 2026 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 4.35% | 666 |
| Aug 26, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 110 |
| Aug 25, 2026 | 37.34 | 37.34 | 34.12 | 34.50 | 34.50 | -7.66% | 5,817 |
| Aug 24, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | - |
| Aug 23, 2026 | 36.98 | 37.36 | 33.00 | 37.36 | 37.36 | 6.74% | 1,437 |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Aug 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Aug 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Aug 17, 2026 | 35.00 | 35.02 | 35.00 | 35.00 | 35.00 | -2.78% | 1,803 |
| Aug 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 206 |
| Aug 13, 2026 | 39.26 | 39.26 | 36.10 | 36.10 | 36.10 | -8.38% | 610 |
| Aug 12, 2026 | 37.56 | 39.50 | 37.56 | 39.40 | 39.40 | 9.44% | 435 |
| Aug 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 20 |
| Aug 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,074 |
| Aug 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 8 |
| Aug 6, 2026 | 36.00 | 40.00 | 36.00 | 38.00 | 38.00 | -0.73% | 1,020 |