Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia · Delayed Price · Currency is SAR 2.110
-0.030 (-1.40%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:9532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 481,901 |
| 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 |
| 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 |