Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia · Delayed Price · Currency is SAR 2.360
+0.020 (0.85%)
Feb 11, 2026, 3:10 PM AST
TADAWUL:9532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.31 | 2.37 | 2.30 | 2.34 | 2.34 | -1.27% | 213,974 |
| Feb 9, 2026 | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | - | 239,518 |
| Feb 8, 2026 | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | 5.80% | 494,597 |
| Feb 5, 2026 | 2.28 | 2.29 | 2.23 | 2.24 | 2.24 | - | 246,404 |
| Feb 4, 2026 | 2.26 | 2.28 | 2.23 | 2.24 | 2.24 | 0.45% | 143,973 |
| Feb 3, 2026 | 2.23 | 2.26 | 2.23 | 2.23 | 2.23 | - | 40,891 |
| Feb 2, 2026 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.89% | 231,570 |
| Feb 1, 2026 | 2.32 | 2.32 | 2.24 | 2.25 | 2.25 | -1.75% | 206,042 |
| Jan 29, 2026 | 2.21 | 2.38 | 2.21 | 2.29 | 2.29 | 2.23% | 489,390 |
| Jan 28, 2026 | 2.23 | 2.27 | 2.08 | 2.24 | 2.24 | - | 262,594 |
| Jan 27, 2026 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -2.61% | 135,896 |
| Jan 26, 2026 | 2.24 | 2.34 | 2.22 | 2.30 | 2.30 | -2.54% | 371,224 |
| Jan 25, 2026 | 2.37 | 2.38 | 2.25 | 2.36 | 2.36 | -0.42% | 305,587 |
| Jan 22, 2026 | 2.33 | 2.38 | 2.30 | 2.37 | 2.37 | 0.42% | 492,556 |
| Jan 21, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | 55,412 |
| Jan 20, 2026 | 2.32 | 2.36 | 2.27 | 2.36 | 2.36 | 1.72% | 434,459 |
| Jan 19, 2026 | 2.35 | 2.35 | 2.22 | 2.32 | 2.32 | -1.28% | 152,600 |
| Jan 18, 2026 | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | -0.84% | 48,224 |
| Jan 15, 2026 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -0.84% | 13,956 |
| Jan 14, 2026 | 2.38 | 2.39 | 2.35 | 2.39 | 2.39 | 1.27% | 173,002 |
| Jan 13, 2026 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 187,961 |
| Jan 12, 2026 | 2.31 | 2.39 | 2.31 | 2.38 | 2.38 | 2.15% | 405,444 |
| Jan 11, 2026 | 2.26 | 2.35 | 2.22 | 2.33 | 2.33 | 2.19% | 1,098,291 |
| Jan 8, 2026 | 2.18 | 2.28 | 2.13 | 2.28 | 2.28 | 4.59% | 1,180,876 |
| Jan 7, 2026 | 2.14 | 2.18 | 2.08 | 2.18 | 2.18 | 1.40% | 277,981 |
| Jan 6, 2026 | 1.90 | 2.17 | 1.89 | 2.15 | 2.15 | 7.50% | 848,790 |
| Jan 5, 2026 | 1.97 | 2.00 | 1.86 | 2.00 | 2.00 | 1.01% | 321,118 |
| Jan 4, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | 335,439 |
| Jan 1, 2026 | 2.13 | 2.14 | 2.00 | 2.04 | 2.04 | -0.49% | 254,160 |
| Dec 31, 2025 | 2.03 | 2.14 | 2.03 | 2.05 | 2.05 | 1.49% | 331,531 |
| Dec 30, 2025 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | -5.16% | 434,858 |
| Dec 29, 2025 | 2.06 | 2.13 | 2.05 | 2.13 | 2.13 | 3.90% | 118,275 |
| Dec 28, 2025 | 2.10 | 2.15 | 2.00 | 2.05 | 2.05 | -5.09% | 170,001 |
| Dec 25, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 88,163 |
| Dec 24, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | - | 45,946 |
| Dec 23, 2025 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | -3.67% | 214,534 |
| Dec 22, 2025 | 2.13 | 2.21 | 2.13 | 2.18 | 2.18 | 0.46% | 359,025 |
| Dec 21, 2025 | 2.06 | 2.21 | 2.06 | 2.17 | 2.17 | 1.40% | 99,577 |
| Dec 18, 2025 | 2.00 | 2.16 | 1.98 | 2.14 | 2.14 | 5.42% | 124,676 |
| Dec 17, 2025 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -5.14% | 195,859 |
| Dec 16, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -2.28% | 18,908 |
| Dec 15, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 0.46% | 15,645 |
| Dec 14, 2025 | 2.17 | 2.20 | 2.15 | 2.18 | 2.18 | -2.68% | 53,186 |
| Dec 11, 2025 | 2.23 | 2.27 | 2.23 | 2.24 | 2.24 | - | 134,606 |
| Dec 10, 2025 | 2.15 | 2.25 | 2.14 | 2.24 | 2.24 | 3.23% | 155,876 |
| Dec 9, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 1.88% | 14,902 |
| Dec 8, 2025 | 2.21 | 2.21 | 2.13 | 2.13 | 2.13 | -3.62% | 70,867 |
| Dec 7, 2025 | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | 1.38% | 57,651 |
| Dec 4, 2025 | 2.18 | 2.19 | 2.12 | 2.18 | 2.18 | -0.91% | 174,200 |
| Dec 3, 2025 | 2.13 | 2.20 | 2.10 | 2.20 | 2.20 | - | 97,616 |