Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia · Delayed Price · Currency is SAR 1.820
-0.030 (-1.62%)
Sep 17, 2025, 2:55 PM AST
TADAWUL:9532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -1.62% | 220,622 |
| 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 |
| Sep 8, 2025 | 1.89 | 1.90 | 1.75 | 1.80 | 1.80 | -5.26% | 155,907 |
| Sep 7, 2025 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | - | 86,410 |
| Sep 4, 2025 | 1.93 | 1.94 | 1.80 | 1.90 | 1.90 | - | 168,938 |
| Sep 3, 2025 | 1.88 | 1.94 | 1.87 | 1.90 | 1.90 | 4.97% | 78,761 |
| Sep 2, 2025 | 1.90 | 1.92 | 1.80 | 1.81 | 1.81 | - | 113,942 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 48,987 |
| Aug 31, 2025 | 1.85 | 1.95 | 1.84 | 1.84 | 1.84 | -2.13% | 56,667 |
| Aug 28, 2025 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 80,712 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -4.21% | 46,276 |
| Aug 26, 2025 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 54,691 |
| Aug 25, 2025 | 1.96 | 2.01 | 1.92 | 1.92 | 1.92 | -1.03% | 161,868 |
| Aug 24, 2025 | 1.94 | 2.05 | 1.94 | 1.94 | 1.94 | -2.02% | 189,439 |
| Aug 21, 2025 | 1.98 | 2.00 | 1.85 | 1.98 | 1.98 | -0.50% | 655,439 |
| Aug 20, 2025 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 422,708 |
| Aug 19, 2025 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | -1.55% | 340,441 |
| Aug 18, 2025 | 1.96 | 2.00 | 1.85 | 1.93 | 1.93 | 0.52% | 888,440 |
| Aug 17, 2025 | 1.78 | 1.95 | 1.78 | 1.92 | 1.92 | 11.63% | 1,315,586 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 165,207 |
| Aug 13, 2025 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | 0.58% | 85,887 |
| Aug 12, 2025 | 1.70 | 1.81 | 1.70 | 1.72 | 1.72 | 4.24% | 121,498 |
| Aug 11, 2025 | 1.65 | 1.71 | 1.65 | 1.65 | 1.65 | - | 44,859 |
| Aug 10, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 112,366 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 51,411 |
| Aug 6, 2025 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | 1.18% | 176,186 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 112,275 |
| Aug 4, 2025 | 1.70 | 1.76 | 1.69 | 1.69 | 1.69 | - | 147,199 |
| Aug 3, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 40,491 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 93,947 |
| Jul 30, 2025 | 1.70 | 1.80 | 1.68 | 1.74 | 1.74 | 2.35% | 193,143 |
| Jul 29, 2025 | 1.62 | 1.73 | 1.62 | 1.70 | 1.70 | 5.59% | 99,353 |
| Jul 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 116,651 |
| Jul 27, 2025 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | 2.56% | 320,398 |
| Jul 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 6,771 |
| Jul 23, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 126,281 |
| Jul 22, 2025 | 1.61 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 452,561 |
| Jul 21, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 5.19% | 183,405 |
| Jul 20, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 9.22% | 377,771 |
| Jul 17, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 46,253 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 195,896 |
| Jul 15, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 305,659 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -3.97% | 347,242 |
| Jul 13, 2025 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -3.82% | 391,804 |
| Jul 10, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 380,211 |