AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 7.00
-0.10 (-1.41%)
Nov 19, 2025, 10:42 AM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.18 | 7.24 | 7.10 | 7.10 | 7.10 | -0.28% | 97,784 |
| Nov 17, 2025 | 7.13 | 7.13 | 6.88 | 7.12 | 7.12 | 4.09% | 102,494 |
| Nov 16, 2025 | 6.97 | 6.97 | 6.72 | 6.84 | 6.84 | 0.15% | 81,181 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.78 | 6.83 | 6.83 | -2.98% | 34,528 |
| Nov 12, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | -1.26% | 7,500 |
| Nov 11, 2025 | 7.06 | 7.34 | 7.00 | 7.13 | 7.13 | 5.94% | 77,663 |
| Nov 10, 2025 | 6.79 | 6.79 | 6.52 | 6.73 | 6.73 | 0.60% | 19,956 |
| Nov 9, 2025 | 6.69 | 6.69 | 6.52 | 6.69 | 6.69 | -2.05% | 4,629 |
| Nov 6, 2025 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | 2.86% | 1,451 |
| Nov 5, 2025 | 6.84 | 6.84 | 6.51 | 6.64 | 6.64 | -0.45% | 14,209 |
| Nov 4, 2025 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -2.49% | 15,869 |
| Nov 3, 2025 | 6.83 | 7.00 | 6.64 | 6.84 | 6.84 | -8.06% | 62,845 |
| Nov 2, 2025 | 6.60 | 7.44 | 6.60 | 7.44 | 7.44 | 9.73% | 30,723 |
| Oct 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.20% | 1,150 |
| Oct 29, 2025 | 6.83 | 6.83 | 6.51 | 6.57 | 6.57 | -0.45% | 42,016 |
| 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 | 6.72 | 6.72 | 6.72 | 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 |