AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 6.07
-0.18 (-2.88%)
Aug 13, 2025, 1:46 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.88% | 7,341 |
| Aug 12, 2025 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | -0.79% | 18,574 |
| Aug 11, 2025 | 6.31 | 6.31 | 6.18 | 6.30 | 6.30 | -0.32% | 14,166 |
| Aug 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% | 7,695 |
| Aug 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Aug 6, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 2.30% | 9,207 |
| Aug 5, 2025 | 6.33 | 6.33 | 6.10 | 6.10 | 6.10 | -3.17% | 20,340 |
| Aug 4, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -1.41% | 1,646 |
| Aug 3, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.95% | 891 |
| Jul 31, 2025 | 6.18 | 6.33 | 6.18 | 6.33 | 6.33 | -0.31% | 18,186 |
| Jul 30, 2025 | 6.20 | 6.48 | 6.18 | 6.35 | 6.35 | 1.76% | 29,914 |
| Jul 29, 2025 | 5.97 | 6.28 | 5.83 | 6.24 | 6.24 | 5.58% | 26,391 |
| Jul 28, 2025 | 6.43 | 6.43 | 5.79 | 5.91 | 5.91 | -7.22% | 88,897 |
| Jul 27, 2025 | 6.18 | 6.37 | 6.18 | 6.37 | 6.37 | -1.85% | 4,110 |
| Jul 24, 2025 | 6.11 | 6.49 | 5.87 | 6.49 | 6.49 | 6.22% | 2,250 |
| Jul 23, 2025 | 6.90 | 6.92 | 6.11 | 6.11 | 6.11 | -4.68% | 27,431 |
| Jul 22, 2025 | 6.22 | 6.41 | 6.10 | 6.41 | 6.41 | 3.55% | 12,935 |
| Jul 21, 2025 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | 0.65% | 7,847 |
| Jul 20, 2025 | 6.19 | 6.31 | 6.15 | 6.15 | 6.15 | -2.54% | 7,320 |
| Jul 17, 2025 | 6.75 | 6.75 | 6.31 | 6.31 | 6.31 | 1.61% | 7,016 |
| Jul 16, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.80% | 4,101 |
| Jul 15, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | -1.77% | 37,919 |
| Jul 14, 2025 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | - | 583 |
| Jul 13, 2025 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | - | 1,000 |
| Jul 10, 2025 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | -0.48% | 8,897 |
| Jul 9, 2025 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | -0.95% | 7,371 |
| Jul 8, 2025 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | - | 72 |
| Jul 7, 2025 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | -0.32% | 4,210 |
| Jul 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.96% | 3,928 |
| Jul 3, 2025 | 6.46 | 6.46 | 6.26 | 6.26 | 6.26 | -1.26% | 13,801 |
| Jul 2, 2025 | 6.57 | 6.57 | 6.34 | 6.34 | 6.34 | -1.55% | 1,525 |
| Jul 1, 2025 | 6.30 | 6.44 | 6.24 | 6.44 | 6.44 | - | 51 |
| Jun 30, 2025 | 6.30 | 6.44 | 6.24 | 6.44 | 6.44 | -0.16% | 6,531 |
| Jun 29, 2025 | 6.55 | 6.84 | 6.45 | 6.45 | 6.20 | -3.87% | 18,919 |
| Jun 26, 2025 | 6.75 | 6.75 | 6.71 | 6.71 | 6.45 | 3.07% | 1,422 |
| Jun 25, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.26 | - | - |
| Jun 24, 2025 | 7.19 | 7.79 | 6.50 | 6.51 | 6.26 | -0.61% | 23,465 |
| Jun 23, 2025 | 6.87 | 6.87 | 6.49 | 6.55 | 6.30 | - | 2,148 |
| Jun 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.30 | - | 180 |
| Jun 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.30 | 6.50% | 812 |
| Jun 18, 2025 | 6.37 | 6.37 | 6.15 | 6.15 | 5.91 | -7.10% | 6,811 |
| Jun 17, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.36 | -0.30% | 1,505 |
| Jun 16, 2025 | 6.52 | 6.64 | 6.52 | 6.64 | 6.38 | 1.68% | 1,464 |
| Jun 15, 2025 | 6.30 | 6.53 | 6.30 | 6.53 | 6.28 | - | 2,871 |
| Jun 12, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.28 | -5.36% | 10,907 |
| Jun 11, 2025 | 6.57 | 6.90 | 6.57 | 6.90 | 6.63 | 2.07% | 5,842 |
| May 29, 2025 | 6.60 | 6.93 | 6.51 | 6.76 | 6.50 | 2.74% | 13,325 |
| May 28, 2025 | 6.66 | 6.78 | 6.58 | 6.58 | 6.32 | -4.91% | 2,415 |
| May 27, 2025 | 6.40 | 6.92 | 6.30 | 6.92 | 6.65 | 4.06% | 31,760 |
| May 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.39 | 0.15% | 1,450 |