Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia · Delayed Price · Currency is SAR 2.070
+0.040 (1.97%)
Nov 19, 2025, 11:08 AM AST
TADAWUL:9532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | 1.99% | 76,436 |
| Nov 17, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | - | 524,193 |
| Nov 16, 2025 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -0.99% | 1,073,463 |
| Nov 13, 2025 | 2.01 | 2.08 | 1.99 | 2.03 | 2.03 | 1.00% | 6,072,187 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.95% | 43,720 |
| Nov 11, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 47,446 |
| Nov 10, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.99% | 32,966 |
| Nov 9, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 86,935 |
| Nov 6, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 8,063 |
| Nov 5, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 38,395 |
| Nov 4, 2025 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 68,088 |
| Nov 3, 2025 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.88% | 191,408 |
| Nov 2, 2025 | 2.05 | 2.08 | 2.01 | 2.08 | 2.08 | -0.48% | 123,743 |
| Oct 30, 2025 | 2.13 | 2.13 | 2.07 | 2.09 | 2.09 | -0.95% | 119,232 |
| Oct 29, 2025 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -1.40% | 144,958 |
| Oct 28, 2025 | 2.10 | 2.19 | 2.10 | 2.14 | 2.14 | 5.42% | 158,309 |
| Oct 27, 2025 | 2.06 | 2.12 | 2.03 | 2.03 | 2.03 | -3.33% | 77,305 |
| Oct 26, 2025 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | 2.44% | 137,760 |
| Oct 23, 2025 | 2.00 | 2.09 | 1.90 | 2.05 | 2.05 | 2.50% | 735,303 |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 181,325 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 2,169,393 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 186,064 |
| Oct 19, 2025 | 1.95 | 2.06 | 1.90 | 2.00 | 2.00 | 5.26% | 387,432 |
| Oct 16, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 0.53% | 143,584 |
| Oct 15, 2025 | 2.00 | 2.01 | 1.88 | 1.89 | 1.89 | -4.06% | 247,126 |
| Oct 14, 2025 | 2.11 | 2.11 | 1.97 | 1.97 | 1.97 | -1.01% | 192,963 |
| Oct 13, 2025 | 2.11 | 2.13 | 1.98 | 1.99 | 1.99 | -1.00% | 208,537 |
| Oct 12, 2025 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 1.52% | 31,568 |
| Oct 9, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 120,052 |
| Oct 8, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 107,399 |
| Oct 7, 2025 | 2.03 | 2.08 | 2.00 | 2.02 | 2.02 | 0.50% | 103,384 |
| Oct 6, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -4.29% | 261,701 |
| Oct 5, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 1.45% | 203,088 |
| Oct 2, 2025 | 2.15 | 2.15 | 2.00 | 2.07 | 2.07 | 3.50% | 394,181 |
| Oct 1, 2025 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 261,614 |
| Sep 30, 2025 | 2.04 | 2.14 | 1.98 | 2.05 | 2.05 | 2.50% | 481,901 |
| Sep 29, 2025 | 2.02 | 2.06 | 1.98 | 2.00 | 2.00 | -0.99% | 342,293 |
| Sep 28, 2025 | 1.90 | 2.02 | 1.89 | 2.02 | 2.02 | 6.88% | 556,683 |
| Sep 25, 2025 | 1.91 | 1.94 | 1.82 | 1.89 | 1.89 | 2.16% | 162,268 |
| Sep 24, 2025 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | 2.78% | 113,741 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.76 | 1.80 | 1.80 | -3.23% | 167,237 |
| Sep 21, 2025 | 1.86 | 1.92 | 1.83 | 1.86 | 1.86 | - | 140,170 |
| Sep 18, 2025 | 1.83 | 1.90 | 1.74 | 1.86 | 1.86 | 2.20% | 82,311 |
| Sep 17, 2025 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -1.62% | 220,712 |
| Sep 16, 2025 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 151,014 |
| Sep 15, 2025 | 1.87 | 1.93 | 1.80 | 1.93 | 1.93 | 3.21% | 180,850 |
| Sep 14, 2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.58% | 79,135 |
| Sep 11, 2025 | 1.71 | 1.90 | 1.69 | 1.90 | 1.90 | 6.15% | 544,991 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.70 | 1.79 | 1.79 | 2.29% | 169,691 |
| Sep 9, 2025 | 1.82 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 179,879 |