AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 3.860
-0.050 (-1.28%)
Sep 3, 2026, 1:48 PM AST
TADAWUL:9569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | 5,417 |
| Sep 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 11,514 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 789 |
| Aug 31, 2026 | 3.94 | 3.99 | 3.74 | 3.90 | 3.90 | -5.57% | 147,208 |
| Aug 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.25% | 1,679 |
| Aug 27, 2026 | 4.13 | 4.14 | 4.00 | 4.00 | 4.00 | -1.23% | 8,038 |
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 1,960 |
| Aug 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2,110 |
| Aug 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 339 |
| Aug 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1,082 |
| Aug 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 8,047 |
| Aug 19, 2026 | 3.90 | 4.04 | 3.87 | 4.04 | 4.04 | 1.76% | 30,040 |
| Aug 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.22% | 17,344 |
| Aug 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 1,183 |
| Aug 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,163 |
| Aug 13, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 2.04% | 6,730 |
| Aug 12, 2026 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 14,624 |
| Aug 11, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -2.44% | 74,763 |
| Aug 10, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -2.38% | 19,614 |
| Aug 9, 2026 | 4.02 | 4.21 | 4.02 | 4.20 | 4.20 | 8.25% | 20,963 |
| Aug 6, 2026 | 3.96 | 3.99 | 3.88 | 3.88 | 3.88 | -3.00% | 50,379 |
| Aug 5, 2026 | 4.11 | 4.11 | 3.97 | 4.00 | 4.00 | -2.91% | 85,423 |
| Aug 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 3 |
| Aug 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.74% | 7,125 |
| Aug 2, 2026 | 4.15 | 4.28 | 4.13 | 4.28 | 4.28 | 4.65% | 3,785 |
| Jul 30, 2026 | 4.16 | 4.30 | 4.09 | 4.09 | 4.09 | -1.68% | 96,106 |
| Jul 29, 2026 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | 0.97% | 36,485 |
| Jul 28, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -0.72% | 26,512 |
| Jul 27, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -2.12% | 20,529 |
| Jul 26, 2026 | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | 1.92% | 14,305 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.15 | 4.16 | 4.16 | -0.72% | 8,554 |
| Jul 22, 2026 | 4.19 | 4.20 | 4.13 | 4.19 | 4.19 | -0.48% | 27,026 |
| Jul 21, 2026 | 4.22 | 4.40 | 4.15 | 4.21 | 4.21 | -3.00% | 20,692 |
| Jul 20, 2026 | 4.38 | 4.47 | 4.22 | 4.34 | 4.34 | -5.45% | 127,620 |
| Jul 19, 2026 | 4.34 | 4.59 | 4.34 | 4.59 | 4.59 | 2.00% | 30,690 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.34 | 4.50 | 4.50 | -9.82% | 60,427 |
| Jul 15, 2026 | 4.90 | 4.99 | 4.83 | 4.99 | 4.99 | 1.84% | 21,703 |
| Jul 14, 2026 | 5.43 | 5.43 | 4.75 | 4.90 | 4.90 | -3.35% | 168,275 |
| Jul 13, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -7.82% | 8,623 |
| Jul 12, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | -7.09% | 8,281 |
| Jul 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 9.63% | 595 |
| Jul 8, 2026 | 4.80 | 5.44 | 4.80 | 5.40 | 5.40 | 2.47% | 143,712 |
| Jul 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.77% | 12,340 |
| Jul 6, 2026 | 5.41 | 5.41 | 4.90 | 5.03 | 5.03 | 0.60% | 23,891 |
| Jul 5, 2026 | 5.07 | 5.07 | 4.72 | 5.00 | 5.00 | - | 40,304 |
| Jul 2, 2026 | 4.80 | 5.42 | 4.59 | 5.00 | 5.00 | 5.93% | 49,736 |
| Jul 1, 2026 | 4.65 | 5.00 | 4.65 | 4.72 | 4.72 | -1.46% | 131,696 |
| Jun 30, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | 0.21% | 3,935 |
| Jun 29, 2026 | 4.86 | 4.86 | 4.55 | 4.78 | 4.78 | 0.42% | 48,924 |
| Jun 28, 2026 | 5.00 | 5.25 | 4.76 | 4.76 | 4.76 | -9.96% | 68,525 |