AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 8.10
-0.14 (-1.70%)
May 21, 2026, 2:58 PM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | -1.70% | 23,334 |
| May 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 101 |
| May 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 1 |
| May 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 1 |
| May 17, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 282 |
| May 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 1 |
| May 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.48% | 367 |
| May 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 104 |
| May 11, 2026 | 7.78 | 8.12 | 7.77 | 8.12 | 8.12 | 0.25% | 3,494 |
| May 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| May 7, 2026 | 7.81 | 8.10 | 7.81 | 8.10 | 8.10 | 1.25% | 20,847 |
| May 6, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -2.08% | 1,449 |
| May 5, 2026 | 7.89 | 8.17 | 7.89 | 8.17 | 8.17 | -1.92% | 2,472 |
| May 4, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 9 |
| May 3, 2026 | 8.00 | 8.33 | 8.00 | 8.33 | 8.33 | -0.60% | 13,116 |
| Apr 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 3 |
| Apr 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 10 |
| Apr 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.97% | 395 |
| Apr 27, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | -2.42% | 8,270 |
| Apr 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.61% | 474 |
| Apr 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 7,146 |
| Apr 22, 2026 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -0.25% | 4,935 |
| Apr 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.52% | 7,021 |
| Apr 20, 2026 | 8.10 | 8.40 | 7.81 | 8.40 | 8.40 | 1.20% | 67,230 |
| Apr 19, 2026 | 8.73 | 8.73 | 8.00 | 8.30 | 8.30 | -2.58% | 29,369 |
| Apr 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 166 |
| Apr 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 571 |
| Apr 14, 2026 | 8.25 | 8.52 | 8.10 | 8.52 | 8.52 | 1.43% | 61,835 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.00 | 8.40 | 8.40 | -1.75% | 5,162 |
| Apr 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 71 |
| Apr 9, 2026 | 8.19 | 8.61 | 8.19 | 8.55 | 8.55 | -1.72% | 27,698 |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.11% | 376 |
| Apr 7, 2026 | 8.21 | 8.52 | 8.21 | 8.52 | 8.52 | -0.93% | 2,311 |
| Apr 6, 2026 | 8.22 | 8.60 | 8.22 | 8.60 | 8.60 | -2.27% | 873 |
| Apr 5, 2026 | 8.44 | 8.80 | 8.17 | 8.80 | 8.80 | 10.00% | 46,941 |
| Apr 2, 2026 | 8.00 | 8.40 | 7.92 | 8.00 | 8.00 | -5.77% | 53,202 |
| Apr 1, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.81% | 422 |
| Mar 31, 2026 | 8.20 | 8.96 | 7.97 | 8.10 | 8.10 | -5.26% | 148,259 |
| Mar 30, 2026 | 8.74 | 8.99 | 8.00 | 8.55 | 8.55 | -3.61% | 69,341 |
| Mar 29, 2026 | 8.20 | 8.95 | 8.02 | 8.87 | 8.87 | 10.87% | 73,016 |
| Mar 26, 2026 | 8.00 | 8.87 | 7.88 | 8.00 | 8.00 | -3.61% | 119,749 |
| Mar 25, 2026 | 8.90 | 9.00 | 8.19 | 8.30 | 8.30 | 3.36% | 15,847 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.03 | 8.03 | 8.03 | 0.50% | 15,607 |
| Mar 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 101 |
| Mar 15, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 70 |
| Mar 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 90 |
| Mar 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 387 |
| Mar 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 537 |
| Mar 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Mar 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 3,910 |