Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 36.10
-3.30 (-8.38%)
Aug 13, 2026, 2:21 PM AST
Alhasoob Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - | 5 |
| Aug 4, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -1.49% | 98 |
| Aug 3, 2026 | 39.00 | 39.00 | 38.86 | 38.86 | 38.86 | 5.66% | 1,098 |
| Aug 2, 2026 | 34.00 | 36.78 | 34.00 | 36.78 | 36.78 | 0.49% | 1,128 |
| Jul 30, 2026 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 4.57% | 577 |
| Jul 29, 2026 | 35.22 | 35.24 | 35.00 | 35.00 | 35.00 | -4.11% | 2,413 |
| Jul 28, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2 |
| Jul 27, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -1.35% | 315 |
| Jul 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 592 |
| Jul 23, 2026 | 38.02 | 38.02 | 38.00 | 38.00 | 38.00 | -5.00% | 955 |
| Jul 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 75 |
| Jul 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 21 |
| Jul 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 19, 2026 | 41.48 | 41.48 | 39.12 | 40.00 | 40.00 | - | 1,151 |
| Jul 16, 2026 | 39.50 | 40.78 | 39.50 | 40.00 | 40.00 | 0.50% | 2,990 |
| Jul 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 202 |
| Jul 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.23% | 273 |
| Jul 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 2 |
| Jul 12, 2026 | 41.00 | 42.98 | 40.50 | 40.50 | 40.50 | -1.22% | 896 |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.43% | 545 |
| Jul 8, 2026 | 43.96 | 46.50 | 41.08 | 42.90 | 42.90 | -1.97% | 4,537 |
| Jul 7, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 6.47% | 235 |
| Jul 6, 2026 | 41.10 | 41.10 | 41.00 | 41.10 | 41.10 | -6.46% | 1,112 |
| Jul 5, 2026 | 41.10 | 43.94 | 41.00 | 43.94 | 43.94 | 7.17% | 1,418 |
| 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 |