Meyar Company (TADAWUL:9565)
44.50
-1.50 (-3.26%)
Oct 7, 2025, 2:13 PM AST
Meyar Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 46.00 | 46.00 | 44.00 | 44.50 | 44.50 | -3.26% | 6,091 |
Oct 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 918 |
Oct 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 845 |
Oct 2, 2025 | 46.00 | 49.96 | 46.00 | 46.00 | 46.00 | - | 3,506 |
Oct 1, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 4,977 |
Sep 30, 2025 | 47.96 | 47.96 | 47.00 | 47.00 | 47.00 | -2.08% | 845 |
Sep 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 437 |
Sep 28, 2025 | 47.98 | 48.00 | 47.98 | 48.00 | 48.00 | 0.04% | 539 |
Sep 25, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 5.22% | 123 |
Sep 24, 2025 | 48.00 | 48.98 | 45.60 | 45.60 | 45.60 | -5.00% | 1,009 |
Sep 22, 2025 | 53.15 | 53.75 | 47.74 | 48.00 | 48.00 | -18.64% | 12,049 |
Sep 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -12.53% | 157 |
Sep 17, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 16, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 15, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 14, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 11, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 10, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 9, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
Sep 8, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 29.84% | 120 |
Sep 7, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | - |
Sep 4, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | - |
Sep 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 340 |
Sep 2, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | - |
Sep 1, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 3.80% | 255 |
Aug 31, 2025 | 50.15 | 50.15 | 50.05 | 50.05 | 50.05 | -5.57% | 1,210 |
Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 46 |
Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 238 |
Aug 26, 2025 | 50.10 | 54.00 | 50.10 | 54.00 | 54.00 | 0.93% | 635 |
Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 10 |
Aug 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 52 |
Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 20, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | - | 30 |
Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 10, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | - | 10 |
Aug 7, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | - | 9 |
Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
Aug 5, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | - | 21 |
Aug 4, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | -5.26% | 830 |
Aug 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
Jul 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.23% | 67 |
Jul 29, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 3 |