AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 3.800
-0.040 (-1.04%)
Nov 10, 2026, 3:10 PM AST
TADAWUL:9569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | -1.04% | 16,459 |
| Nov 9, 2026 | 3.91 | 3.92 | 3.31 | 3.84 | 3.84 | -0.78% | 79,585 |
| Nov 8, 2026 | 3.10 | 3.92 | 3.02 | 3.87 | 3.87 | 26.89% | 77,076 |
| Nov 5, 2026 | 3.00 | 3.11 | 2.80 | 3.05 | 3.05 | -1.93% | 268,868 |
| Nov 4, 2026 | 2.94 | 3.16 | 2.78 | 3.11 | 3.11 | 7.99% | 114,377 |
| Nov 3, 2026 | 3.01 | 3.15 | 2.79 | 2.88 | 2.88 | -10.84% | 200,009 |
| Nov 2, 2026 | 3.77 | 3.77 | 3.18 | 3.23 | 3.23 | -10.28% | 50,840 |
| Nov 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 782 |
| Oct 29, 2026 | 3.82 | 3.82 | 3.60 | 3.60 | 3.60 | -6.74% | 5,863 |
| Oct 28, 2026 | 4.07 | 4.07 | 3.66 | 3.86 | 3.86 | -1.53% | 36,877 |
| Oct 27, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -2.00% | 20,029 |
| Oct 26, 2026 | 3.71 | 4.00 | 3.71 | 4.00 | 4.00 | 1.78% | 22,211 |
| Oct 25, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 6.50% | 5,893 |
| Oct 22, 2026 | 3.70 | 3.82 | 3.50 | 3.69 | 3.69 | 0.27% | 36,970 |
| Oct 21, 2026 | 4.14 | 4.14 | 3.62 | 3.68 | 3.68 | -8.00% | 36,318 |
| Oct 20, 2026 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 19,427 |
| Oct 19, 2026 | 3.70 | 3.99 | 3.57 | 3.99 | 3.99 | 7.84% | 51,141 |
| Oct 18, 2026 | 3.43 | 3.70 | 3.41 | 3.70 | 3.70 | 15.99% | 114,622 |
| Oct 15, 2026 | 3.30 | 3.30 | 3.06 | 3.19 | 3.19 | -3.04% | 115,500 |
| Oct 14, 2026 | 2.98 | 3.30 | 2.94 | 3.29 | 3.29 | 9.67% | 52,048 |
| Oct 13, 2026 | 2.61 | 3.00 | 2.61 | 3.00 | 3.00 | 14.50% | 435,367 |
| Oct 12, 2026 | 2.49 | 2.63 | 2.41 | 2.62 | 2.62 | 5.22% | 134,469 |
| Oct 11, 2026 | 2.32 | 2.49 | 2.32 | 2.49 | 2.49 | 5.96% | 70,591 |
| Oct 8, 2026 | 2.35 | 2.46 | 2.30 | 2.35 | 2.35 | -2.08% | 471,660 |
| Oct 7, 2026 | 2.66 | 2.66 | 2.39 | 2.40 | 2.40 | -9.77% | 237,576 |
| Oct 6, 2026 | 3.08 | 3.08 | 2.66 | 2.66 | 2.66 | -12.79% | 254,403 |
| Oct 5, 2026 | 3.29 | 3.29 | 2.98 | 3.05 | 3.05 | -7.29% | 107,353 |
| Oct 4, 2026 | 3.29 | 3.29 | 3.18 | 3.29 | 3.29 | - | 14,430 |
| Oct 1, 2026 | 3.12 | 3.29 | 3.12 | 3.29 | 3.29 | 3.13% | 12,360 |
| Sep 30, 2026 | 3.19 | 3.19 | 3.14 | 3.19 | 3.19 | - | 8,671 |
| Sep 29, 2026 | 3.04 | 3.21 | 3.03 | 3.19 | 3.19 | 3.24% | 127,378 |
| Sep 28, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | -1.90% | 29,253 |
| 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 |