Alhasoob Co. (TADAWUL:9522)
Saudi Arabia · Delayed Price · Currency is SAR 39.02
-1.98 (-4.83%)
May 4, 2026, 2:53 PM AST
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 38.34 | 38.42 | 36.00 | 38.42 | 38.42 | -0.10% | 7,591 |
| Apr 15, 2026 | 36.60 | 38.58 | 35.80 | 38.46 | 38.46 | 4.00% | 941 |
| Apr 14, 2026 | 35.64 | 36.98 | 35.64 | 36.98 | 36.98 | -5.18% | 740 |
| Apr 13, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 400 |
| Apr 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 10 |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 20 |
| Apr 8, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.01% | 1,409 |
| Apr 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 152 |
| Apr 6, 2026 | 37.88 | 37.90 | 37.88 | 37.90 | 37.90 | 6.16% | 200 |
| Apr 5, 2026 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -3.30% | 1,720 |
| Apr 2, 2026 | 37.98 | 40.00 | 36.92 | 36.92 | 36.92 | -9.95% | 5,044 |
| Apr 1, 2026 | 42.50 | 43.00 | 41.00 | 41.00 | 41.00 | 2.50% | 598 |
| Mar 31, 2026 | 40.00 | 42.46 | 40.00 | 40.00 | 40.00 | - | 643 |
| Mar 30, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1.27% | 1,385 |
| Mar 29, 2026 | 36.00 | 39.50 | 36.00 | 39.50 | 39.50 | 9.91% | 1,632 |
| Mar 26, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - | 165 |
| Mar 25, 2026 | 35.00 | 35.94 | 35.00 | 35.94 | 35.94 | -0.11% | 2,177 |
| Mar 24, 2026 | 34.00 | 35.98 | 34.00 | 35.98 | 35.98 | 9.03% | 4,315 |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Mar 15, 2026 | 32.88 | 33.00 | 32.88 | 33.00 | 33.00 | 1.54% | 677 |
| Mar 12, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 1,955 |
| Mar 11, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -1.54% | 447 |
| Mar 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 3 |
| Mar 9, 2026 | 30.54 | 32.50 | 30.10 | 32.50 | 32.50 | 6.49% | 2,472 |
| Mar 8, 2026 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | -4.92% | 471 |
| Mar 5, 2026 | 31.10 | 32.10 | 30.10 | 32.10 | 32.10 | - | 4,715 |
| Mar 4, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 6.64% | 156 |
| Mar 3, 2026 | 30.12 | 30.98 | 30.10 | 30.10 | 30.10 | -7.10% | 2,178 |
| Mar 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 244 |
| Mar 1, 2026 | 30.10 | 33.10 | 30.10 | 32.40 | 32.40 | 3.78% | 1,256 |
| Feb 26, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -9.77% | 569 |
| Feb 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 47 |
| Feb 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 4 |
| Feb 23, 2026 | 34.52 | 34.60 | 34.52 | 34.60 | 34.60 | 5.88% | 755 |
| Feb 19, 2026 | 32.50 | 32.68 | 32.50 | 32.68 | 32.68 | - | 2,001 |
| Feb 18, 2026 | 30.10 | 32.88 | 30.10 | 32.68 | 32.68 | 5.42% | 3,718 |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 759 |
| Feb 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.97% | 307 |