AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 5.00
+0.28 (5.93%)
Jul 2, 2026, 1:21 PM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.33 | 5.33 | 5.03 | 5.29 | 5.29 | 4.89% | 6,009 |
| Jun 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.79% | 5,328 |
| Jun 23, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 336 |
| Jun 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 83 |
| Jun 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.51% | 914 |
| Jun 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 392 |
| Jun 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 20 |
| Jun 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.89% | 917 |
| Jun 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.69% | 618 |
| Jun 14, 2026 | 5.27 | 5.33 | 5.13 | 5.13 | 5.13 | - | 3,756 |
| Jun 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.53% | 1,095 |
| Jun 10, 2026 | 4.97 | 5.27 | 4.97 | 5.27 | 5.27 | -0.50% | 8,424 |
| Jun 9, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% | 1,340 |
| Jun 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.01% | 848 |
| Jun 7, 2026 | 5.15 | 5.29 | 5.11 | 5.29 | 5.29 | 0.13% | 18,161 |
| Jun 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 2 |
| Jun 3, 2026 | 5.25 | 5.28 | 5.23 | 5.28 | 5.28 | -1.00% | 12,416 |
| Jun 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 308 |
| Jun 1, 2026 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | -5.77% | 22,853 |
| May 31, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.81% | 537 |
| May 21, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -1.70% | 35,000 |
| May 20, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 150 |
| May 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| May 18, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| May 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 422 |
| May 14, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| May 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.48% | 549 |
| May 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 155 |
| May 11, 2026 | 5.19 | 5.41 | 5.18 | 5.41 | 5.41 | 0.25% | 5,240 |
| May 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| May 7, 2026 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 1.25% | 31,269 |
| May 6, 2026 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | -2.08% | 2,172 |
| May 5, 2026 | 5.26 | 5.45 | 5.26 | 5.45 | 5.45 | -1.92% | 3,707 |
| May 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 12 |
| May 3, 2026 | 5.33 | 5.55 | 5.33 | 5.55 | 5.55 | -0.60% | 19,673 |
| Apr 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 3 |
| Apr 29, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 14 |
| Apr 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.97% | 591 |
| Apr 27, 2026 | 5.33 | 5.37 | 5.33 | 5.37 | 5.37 | -2.42% | 12,404 |
| Apr 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.61% | 710 |
| Apr 23, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.63% | 10,718 |
| Apr 22, 2026 | 5.52 | 5.52 | 5.33 | 5.33 | 5.33 | -0.25% | 7,401 |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.52% | 10,530 |
| Apr 20, 2026 | 5.40 | 5.60 | 5.21 | 5.60 | 5.60 | 1.20% | 100,844 |
| Apr 19, 2026 | 5.82 | 5.82 | 5.33 | 5.53 | 5.53 | -2.58% | 44,052 |