AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 3.090
-0.060 (-1.90%)
Sep 28, 2026, 2:51 PM AST
TADAWUL:9569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -2.86% | 20,051 |
| Sep 27, 2026 | 3.08 | 3.22 | 3.08 | 3.15 | 3.15 | 5.00% | 39,573 |
| Sep 24, 2026 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | 4.53% | 39,261 |
| Sep 22, 2026 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | 2.50% | 11,331 |
| Sep 21, 2026 | 2.72 | 2.80 | 2.71 | 2.80 | 2.80 | -1.41% | 39,094 |
| Sep 20, 2026 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | - | 10,959 |
| Sep 17, 2026 | 2.94 | 2.94 | 2.78 | 2.84 | 2.84 | -6.89% | 119,493 |
| Sep 16, 2026 | 3.38 | 3.38 | 3.05 | 3.05 | 3.05 | -8.46% | 125,060 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.33 | -7.01% | 120,544 |
| Sep 14, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.58 | 0.27% | 15,625 |
| Sep 13, 2026 | 3.72 | 3.75 | 3.70 | 3.70 | 3.57 | -0.80% | 12,050 |
| Sep 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.60 | - | 89 |
| Sep 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.60 | - | 1,432 |
| Sep 8, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.60 | 0.81% | 38,636 |
| Sep 7, 2026 | 3.77 | 3.85 | 3.70 | 3.70 | 3.57 | -5.61% | 41,618 |
| Sep 6, 2026 | 3.77 | 3.92 | 3.77 | 3.92 | 3.79 | 1.55% | 3,538 |
| Sep 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.73 | -1.28% | 5,417 |
| Sep 2, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.78 | 0.26% | 11,514 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | - | 789 |
| Aug 31, 2026 | 3.94 | 3.99 | 3.74 | 3.90 | 3.77 | -5.57% | 147,208 |
| Aug 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.99 | 3.25% | 1,679 |
| Aug 27, 2026 | 4.13 | 4.14 | 4.00 | 4.00 | 3.86 | -1.23% | 8,038 |
| Aug 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.91 | 0.50% | 1,960 |
| Aug 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | - | 2,110 |
| Aug 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | - | 339 |
| Aug 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | - | 1,082 |
| Aug 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.89 | -0.25% | 8,047 |
| Aug 19, 2026 | 3.90 | 4.04 | 3.87 | 4.04 | 3.90 | 1.76% | 30,042 |
| Aug 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.83 | -2.22% | 17,344 |
| Aug 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.92 | -0.98% | 1,183 |
| Aug 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | 2.50% | 1,163 |
| Aug 13, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 3.86 | 2.04% | 6,730 |
| Aug 12, 2026 | 3.98 | 4.00 | 3.92 | 3.92 | 3.79 | -2.00% | 14,624 |
| Aug 11, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 3.86 | -2.44% | 84,649 |
| Aug 10, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 3.96 | -2.38% | 19,614 |
| Aug 9, 2026 | 4.02 | 4.21 | 4.02 | 4.20 | 4.06 | 8.25% | 20,963 |
| Aug 6, 2026 | 3.96 | 3.99 | 3.88 | 3.88 | 3.75 | -3.00% | 50,379 |
| Aug 5, 2026 | 4.11 | 4.11 | 3.97 | 4.00 | 3.86 | -2.91% | 85,423 |
| Aug 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.98 | - | 3 |
| Aug 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.98 | -3.74% | 7,125 |
| Aug 2, 2026 | 4.15 | 4.28 | 4.13 | 4.28 | 4.13 | 4.65% | 3,785 |
| Jul 30, 2026 | 4.16 | 4.30 | 4.09 | 4.09 | 3.95 | -1.68% | 96,106 |
| Jul 29, 2026 | 4.18 | 4.20 | 4.14 | 4.16 | 4.02 | 0.97% | 36,485 |
| Jul 28, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 3.98 | -0.72% | 26,512 |
| Jul 27, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.01 | -2.12% | 20,529 |
| Jul 26, 2026 | 4.15 | 4.24 | 4.13 | 4.24 | 4.09 | 1.92% | 14,305 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.15 | 4.16 | 4.02 | -0.72% | 8,554 |
| Jul 22, 2026 | 4.19 | 4.20 | 4.13 | 4.19 | 4.05 | -0.48% | 27,026 |
| Jul 21, 2026 | 4.22 | 4.40 | 4.15 | 4.21 | 4.07 | -3.00% | 20,692 |
| Jul 20, 2026 | 4.38 | 4.47 | 4.22 | 4.34 | 4.19 | -5.45% | 127,620 |