Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia · Delayed Price · Currency is SAR 2.080
0.00 (0.00%)
Sep 3, 2026, 2:56 PM AST
TADAWUL:9532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 15,148 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 38,621 |
| Sep 1, 2026 | 2.10 | 2.17 | 2.10 | 2.10 | 2.10 | -0.47% | 63,242 |
| Aug 31, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | -3.21% | 27,140 |
| Aug 30, 2026 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | 0.93% | 99,708 |
| Aug 27, 2026 | 2.11 | 2.20 | 2.11 | 2.16 | 2.16 | - | 67,492 |
| Aug 26, 2026 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | 0.93% | 100,371 |
| Aug 25, 2026 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 0.94% | 55,114 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.06 | 2.12 | 2.12 | -0.47% | 70,598 |
| Aug 23, 2026 | 2.13 | 2.13 | 2.04 | 2.13 | 2.13 | 0.47% | 42,146 |
| Aug 20, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 1.44% | 47,636 |
| Aug 19, 2026 | 2.09 | 2.16 | 2.07 | 2.09 | 2.09 | 0.48% | 112,855 |
| Aug 18, 2026 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -1.89% | 100,575 |
| Aug 17, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.40% | 20,260 |
| Aug 16, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 7,850 |
| Aug 13, 2026 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -3.15% | 85,181 |
| Aug 12, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 1.83% | 24,759 |
| Aug 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4,036 |
| Aug 10, 2026 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -3.11% | 37,346 |
| Aug 9, 2026 | 2.30 | 2.32 | 2.23 | 2.25 | 2.25 | - | 96,721 |
| Aug 6, 2026 | 2.30 | 2.34 | 2.24 | 2.25 | 2.25 | 1.35% | 95,597 |
| Aug 5, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -2.20% | 75,079 |
| Aug 4, 2026 | 2.30 | 2.34 | 2.25 | 2.27 | 2.27 | 0.89% | 177,323 |
| Aug 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.21% | 7,698 |
| Aug 2, 2026 | 2.21 | 2.27 | 2.17 | 2.18 | 2.18 | 1.40% | 169,413 |
| Jul 30, 2026 | 2.10 | 2.17 | 1.99 | 2.15 | 2.15 | 0.94% | 217,555 |
| Jul 29, 2026 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | -3.18% | 30,258 |
| Jul 28, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -3.08% | 113,373 |
| Jul 27, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 1.34% | 28,778 |
| Jul 26, 2026 | 2.36 | 2.36 | 2.23 | 2.24 | 2.24 | -3.86% | 144,059 |
| Jul 23, 2026 | 2.33 | 2.40 | 2.33 | 2.33 | 2.33 | -2.92% | 20,884 |
| Jul 22, 2026 | 2.36 | 2.40 | 2.29 | 2.40 | 2.40 | -2.04% | 33,474 |
| Jul 21, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1,659 |
| Jul 20, 2026 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | 2.08% | 24,138 |
| Jul 19, 2026 | 2.49 | 2.60 | 2.40 | 2.40 | 2.40 | -2.04% | 33,967 |
| Jul 16, 2026 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | -1.21% | 19,209 |
| Jul 15, 2026 | 2.40 | 2.49 | 2.40 | 2.48 | 2.48 | - | 33,161 |
| Jul 14, 2026 | 2.41 | 2.49 | 2.41 | 2.48 | 2.48 | -0.40% | 13,144 |
| Jul 13, 2026 | 2.44 | 2.49 | 2.38 | 2.49 | 2.49 | - | 51,323 |
| Jul 12, 2026 | 2.48 | 2.54 | 2.40 | 2.49 | 2.49 | -1.97% | 251,401 |
| Jul 9, 2026 | 2.30 | 2.56 | 2.30 | 2.54 | 2.54 | 8.55% | 128,736 |
| Jul 8, 2026 | 2.25 | 2.34 | 2.10 | 2.34 | 2.34 | 1.30% | 410,404 |
| Jul 7, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 7,497 |
| Jul 6, 2026 | 2.35 | 2.35 | 2.10 | 2.35 | 2.35 | -1.26% | 447,748 |
| Jul 5, 2026 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | -4.03% | 23,751 |
| Jul 2, 2026 | 2.31 | 2.48 | 2.31 | 2.48 | 2.48 | 8.30% | 139,374 |
| Jul 1, 2026 | 2.38 | 2.38 | 2.29 | 2.29 | 2.29 | -4.58% | 86,857 |
| Jun 30, 2026 | 2.52 | 2.52 | 2.30 | 2.40 | 2.40 | -4.76% | 149,040 |
| Jun 29, 2026 | 2.44 | 2.53 | 2.44 | 2.52 | 2.52 | 3.70% | 126,227 |
| Jun 28, 2026 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | 1.25% | 35,549 |