Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia · Delayed Price · Currency is SAR 1.970
+0.070 (3.68%)
Oct 19, 2026, 2:47 PM AST
TADAWUL:9532 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 3.68% | 58,752 |
| Oct 18, 2026 | 1.90 | 2.00 | 1.89 | 1.90 | 1.90 | 1.06% | 271,341 |
| Oct 15, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.53% | 85,676 |
| Oct 14, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -5.50% | 195,596 |
| Oct 13, 2026 | 2.01 | 2.05 | 1.98 | 2.00 | 2.00 | -2.91% | 176,516 |
| Oct 12, 2026 | 1.97 | 2.10 | 1.97 | 2.06 | 2.06 | 2.49% | 41,144 |
| Oct 11, 2026 | 1.95 | 2.05 | 1.95 | 2.01 | 2.01 | -3.83% | 54,045 |
| Oct 8, 2026 | 2.08 | 2.15 | 2.05 | 2.09 | 2.09 | -2.79% | 115,517 |
| Oct 7, 2026 | 2.18 | 2.18 | 2.03 | 2.15 | 2.15 | -4.02% | 474,403 |
| Oct 6, 2026 | 2.11 | 2.24 | 1.98 | 2.24 | 2.24 | - | 379,066 |
| Oct 5, 2026 | 1.95 | 2.25 | 1.87 | 2.24 | 2.24 | 8.21% | 740,344 |
| Oct 4, 2026 | 1.92 | 2.08 | 1.77 | 2.07 | 2.07 | 4.55% | 466,255 |
| Oct 1, 2026 | 1.82 | 1.98 | 1.68 | 1.98 | 1.98 | 8.79% | 463,560 |
| Sep 30, 2026 | 1.93 | 1.93 | 1.81 | 1.82 | 1.82 | -3.19% | 222,026 |
| Sep 29, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -6.00% | 131,499 |
| Sep 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,102 |
| Sep 27, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | - | 15,612 |
| Sep 24, 2026 | 1.95 | 2.00 | 1.93 | 2.00 | 2.00 | 1.01% | 100,964 |
| Sep 22, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 32,321 |
| Sep 21, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -3.94% | 21,995 |
| Sep 20, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 2.53% | 41,887 |
| Sep 17, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 24,058 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,279 |
| Sep 15, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -5.47% | 93,280 |
| Sep 14, 2026 | 1.88 | 2.01 | 1.88 | 2.01 | 2.01 | 6.91% | 225,513 |
| Sep 13, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -3.09% | 55,180 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 133,528 |
| Sep 9, 2026 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 143,364 |
| Sep 8, 2026 | 1.97 | 2.01 | 1.97 | 1.97 | 1.97 | -0.51% | 86,131 |
| Sep 7, 2026 | 1.92 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 331,471 |
| Sep 6, 2026 | 2.06 | 2.08 | 1.89 | 1.89 | 1.89 | -9.13% | 2,094,356 |
| 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 |