AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia · Delayed Price · Currency is SAR 4.160
-0.030 (-0.72%)
Jul 23, 2026, 1:52 PM AST
TADAWUL:9569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |