Alqemam for Computer Systems Co. (TADAWUL:9558)
Saudi Arabia · Delayed Price · Currency is SAR 70.25
-5.75 (-7.57%)
Jul 31, 2025, 2:45 PM AST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 70.20 | 70.50 | 70.00 | 70.25 | 70.25 | -7.57% | 1,005 |
| Jul 30, 2025 | 76.45 | 76.45 | 76.00 | 76.00 | 76.00 | - | 1 |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 28, 2025 | 76.45 | 76.45 | 76.00 | 76.00 | 76.00 | - | 38 |
| Jul 27, 2025 | 76.45 | 76.45 | 76.00 | 76.00 | 76.00 | -1.17% | 442 |
| Jul 24, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | 50 |
| Jul 23, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 6.66% | 51 |
| Jul 22, 2025 | 74.55 | 74.55 | 72.00 | 72.10 | 72.10 | -9.65% | 780 |
| Jul 21, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | - | 1 |
| Jul 20, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | - | 33 |
| Jul 17, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | - | 26 |
| Jul 16, 2025 | 78.90 | 80.00 | 78.90 | 79.80 | 79.80 | -1.36% | 1,189 |
| Jul 15, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - | - |
| Jul 14, 2025 | 74.60 | 80.90 | 74.60 | 80.90 | 80.90 | - | 27 |
| Jul 13, 2025 | 74.60 | 80.90 | 74.60 | 80.90 | 80.90 | 1.25% | 200 |
| Jul 10, 2025 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | -1.24% | 119 |
| Jul 9, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | -1.34% | 2,291 |
| Jul 8, 2025 | 83.15 | 83.15 | 80.00 | 82.00 | 82.00 | -6.82% | 1,382 |
| Jul 7, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - | 1 |
| Jul 6, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - | 34 |
| Jul 3, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -10.20% | 785 |
| Jul 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jul 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Jun 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1 |
| Jun 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 7.22% | 40 |
| Jun 26, 2025 | 85.00 | 91.40 | 85.00 | 91.40 | 91.40 | - | 245 |
| Jun 25, 2025 | 85.00 | 91.40 | 85.00 | 91.40 | 91.40 | 7.53% | 245 |
| Jun 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.47% | 116 |
| Jun 23, 2025 | 84.80 | 84.80 | 84.60 | 84.60 | 84.60 | 1.81% | 172 |
| Jun 22, 2025 | 82.20 | 87.00 | 82.00 | 83.10 | 83.10 | -7.15% | 1,645 |
| Jun 19, 2025 | 85.90 | 89.50 | 85.90 | 89.50 | 89.50 | 4.19% | 102 |
| Jun 18, 2025 | 88.00 | 88.00 | 83.00 | 85.90 | 85.90 | -6.63% | 2,335 |
| Jun 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 3 |
| Jun 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Jun 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 29 |
| Jun 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.75% | 46 |
| Jun 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -4.40% | 29 |
| May 29, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 0.22% | 699 |
| May 28, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 2.60% | 51 |
| May 27, 2025 | 86.00 | 88.50 | 86.00 | 88.50 | 88.50 | -0.45% | 262 |
| May 26, 2025 | 85.90 | 88.90 | 85.90 | 88.90 | 88.90 | -0.11% | 257 |
| May 25, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.20% | 104 |
| May 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| May 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| May 20, 2025 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | - | 4 |
| May 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 25 |
| May 18, 2025 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | - | 25 |
| May 15, 2025 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | - | 226 |
| May 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| May 13, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |