Meyar Company (TADAWUL:9565)
Saudi Arabia · Delayed Price · Currency is SAR 46.78
+0.80 (1.74%)
Oct 28, 2025, 3:10 PM AST
Meyar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - | 33 |
| Oct 27, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.74% | 500 |
| Oct 26, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 2.22% | 211 |
| Oct 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Oct 22, 2025 | 44.98 | 45.40 | 44.98 | 44.98 | 44.98 | -0.04% | 1,500 |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 8.85% | 70 |
| Oct 20, 2025 | 43.00 | 43.00 | 41.34 | 41.34 | 41.34 | -6.05% | 701 |
| Oct 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 16, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - | 3 |
| Oct 15, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -2.18% | 486 |
| Oct 14, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | 25 |
| Oct 13, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Oct 12, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Oct 9, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.08% | 300 |
| Oct 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| 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 | - | - |