AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 6.57
-0.03 (-0.45%)
Oct 29, 2025, 2:44 PM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.05% | 2,352 |
| Oct 27, 2025 | 6.68 | 6.68 | 6.57 | 6.67 | 6.67 | -2.49% | 4,219 |
| Oct 26, 2025 | 6.54 | 6.84 | 6.54 | 6.84 | 6.84 | 3.64% | 4,025 |
| Oct 23, 2025 | 6.54 | 6.70 | 6.48 | 6.60 | 6.60 | -2.22% | 22,979 |
| Oct 22, 2025 | 6.67 | 6.90 | 6.52 | 6.75 | 6.75 | 2.27% | 17,343 |
| Oct 21, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -1.35% | 19,480 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.56 | 6.69 | 6.69 | -0.45% | 6,925 |
| Oct 19, 2025 | 6.61 | 6.72 | 6.57 | 6.72 | 6.72 | - | 207 |
| Oct 16, 2025 | 6.61 | 6.72 | 6.57 | 6.72 | 6.72 | -0.44% | 14,400 |
| Oct 15, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | -2.74% | 16,275 |
| Oct 14, 2025 | 6.69 | 6.94 | 6.69 | 6.94 | 6.94 | -0.57% | 6,017 |
| Oct 13, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 2.05% | 1,011 |
| Oct 12, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 0.59% | 2,040 |
| Oct 9, 2025 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | - | 18,182 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 4,192 |
| Oct 7, 2025 | 6.72 | 6.82 | 6.67 | 6.80 | 6.80 | -2.16% | 37,578 |
| Oct 6, 2025 | 6.81 | 6.97 | 6.81 | 6.95 | 6.95 | -0.71% | 26,006 |
| Oct 5, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,468 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 0.29% | 22,573 |
| Oct 1, 2025 | 7.09 | 7.09 | 6.81 | 6.98 | 6.98 | -1.55% | 12,417 |
| Sep 30, 2025 | 7.60 | 7.60 | 6.96 | 7.09 | 7.09 | -2.88% | 126,051 |
| Sep 29, 2025 | 7.70 | 7.70 | 7.17 | 7.30 | 7.30 | -2.67% | 48,332 |
| Sep 28, 2025 | 7.76 | 7.76 | 7.16 | 7.50 | 7.50 | 3.59% | 31,263 |
| Sep 25, 2025 | 7.00 | 7.81 | 7.00 | 7.24 | 7.24 | - | 37,696 |
| Sep 24, 2025 | 6.30 | 7.24 | 6.30 | 7.24 | 7.24 | 14.92% | 41,797 |
| Sep 22, 2025 | 6.72 | 6.72 | 6.21 | 6.30 | 6.30 | -8.70% | 94,253 |
| Sep 21, 2025 | 6.70 | 6.90 | 6.54 | 6.90 | 6.90 | -1.57% | 7,201 |
| Sep 18, 2025 | 6.50 | 7.01 | 6.50 | 7.01 | 7.01 | -0.71% | 395,457 |
| Sep 17, 2025 | 6.75 | 7.06 | 6.75 | 7.06 | 7.06 | 0.28% | 9,056 |
| Sep 16, 2025 | 6.57 | 7.06 | 6.57 | 7.04 | 7.04 | 6.99% | 22,348 |
| Sep 15, 2025 | 6.26 | 6.58 | 6.21 | 6.58 | 6.58 | 5.11% | 14,330 |
| Sep 14, 2025 | 6.15 | 6.26 | 6.12 | 6.26 | 6.26 | 4.33% | 22,434 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | - | 14,694 |
| Sep 10, 2025 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -2.76% | 32,219 |
| Sep 9, 2025 | 6.02 | 6.17 | 5.86 | 6.17 | 6.17 | -0.32% | 3,251 |
| Sep 8, 2025 | 6.04 | 6.19 | 6.00 | 6.19 | 6.19 | -1.59% | 1,190,215 |
| Sep 7, 2025 | 6.19 | 6.29 | 6.19 | 6.29 | 6.29 | 3.11% | 9,448 |
| Sep 4, 2025 | 6.06 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 52,214 |
| Sep 3, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 511 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,917 |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,974 |
| Aug 31, 2025 | 6.04 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 411,553 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.09 | 6.10 | 6.10 | 0.33% | 9,236 |
| Aug 27, 2025 | 6.10 | 6.27 | 6.08 | 6.08 | 6.08 | -4.25% | 27,886 |
| Aug 26, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -2.16% | 7,726 |
| Aug 25, 2025 | 6.20 | 6.82 | 6.20 | 6.49 | 6.49 | 4.85% | 173,778 |
| Aug 24, 2025 | 6.05 | 6.19 | 5.91 | 6.19 | 6.19 | 5.81% | 46,201 |
| Aug 21, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -1.35% | 15,616 |
| Aug 20, 2025 | 5.95 | 5.95 | 5.92 | 5.93 | 5.93 | - | 17 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.92 | 5.93 | 5.93 | -2.47% | 23,170 |