Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 41.00
+3.02 (7.95%)
Jul 2, 2026, 3:19 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 37.76 | 41.00 | 37.76 | 41.00 | 41.00 | 7.95% | 3,506 |
| Jul 1, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 8.51% | 153 |
| Jun 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jun 29, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 1,798 |
| Jun 28, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -4.11% | 2,583 |
| Jun 25, 2026 | 37.00 | 37.12 | 36.50 | 36.50 | 36.50 | -2.67% | 4,775 |
| Jun 24, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.35% | 10,452 |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.76% | 1,075 |
| Jun 22, 2026 | 36.40 | 36.40 | 36.36 | 36.36 | 36.36 | -0.66% | 313 |
| Jun 21, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 1,479 |
| Jun 18, 2026 | 35.62 | 37.00 | 35.62 | 37.00 | 37.00 | 3.87% | 1,959 |
| Jun 17, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - | 131 |
| Jun 16, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 1.77% | 850 |
| Jun 15, 2026 | 35.02 | 35.02 | 35.00 | 35.00 | 35.00 | - | 1,235 |
| Jun 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,051 |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.51% | 1,564 |
| Jun 10, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | - |
| Jun 9, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.83% | 967 |
| Jun 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.51% | 258 |
| Jun 7, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | 143 |
| Jun 4, 2026 | 36.62 | 36.62 | 35.66 | 35.66 | 35.66 | -3.88% | 1,016 |
| Jun 3, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.27% | 590 |
| Jun 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10 |
| Jun 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10 |
| May 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.83% | 4,322 |
| May 21, 2026 | 36.00 | 36.00 | 35.98 | 35.98 | 35.98 | -0.11% | 1,276 |
| May 20, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -1.32% | 1,546 |
| May 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 820 |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 1,990 |
| May 17, 2026 | 36.50 | 36.70 | 36.42 | 36.50 | 36.50 | -8.75% | 6,209 |
| May 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 75 |
| May 13, 2026 | 39.98 | 40.00 | 39.98 | 40.00 | 40.00 | -4.03% | 141 |
| May 12, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| May 11, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | 816 |
| May 10, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | - |
| May 7, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - | 33 |
| May 6, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 4.25% | 470 |
| May 5, 2026 | 40.00 | 40.00 | 39.98 | 39.98 | 39.98 | 2.46% | 439 |
| May 4, 2026 | 41.80 | 41.80 | 39.02 | 39.02 | 39.02 | -4.83% | 1,622 |
| May 3, 2026 | 39.50 | 41.00 | 39.50 | 41.00 | 41.00 | 8.41% | 1,605 |
| Apr 30, 2026 | 40.40 | 40.40 | 37.82 | 37.82 | 37.82 | 0.48% | 217 |
| Apr 29, 2026 | 39.90 | 41.00 | 37.64 | 37.64 | 37.64 | -0.95% | 2,321 |
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 10 |
| Apr 27, 2026 | 38.80 | 40.50 | 38.00 | 38.00 | 38.00 | -2.06% | 4,526 |
| Apr 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Apr 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 60 |
| Apr 22, 2026 | 36.50 | 38.80 | 36.50 | 38.80 | 38.80 | 3.41% | 2,712 |
| Apr 21, 2026 | 41.00 | 42.00 | 37.52 | 37.52 | 37.52 | -3.79% | 3,749 |
| Apr 20, 2026 | 39.84 | 41.96 | 39.00 | 39.00 | 39.00 | -1.86% | 1,669 |
| Apr 19, 2026 | 38.46 | 41.00 | 37.56 | 39.74 | 39.74 | 3.44% | 2,092 |