Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 23.18
-1.20 (-4.92%)
Oct 8, 2025, 2:30 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.24 | 23.24 | 23.00 | 23.18 | 23.18 | -4.92% | 9,755 |
| Oct 7, 2025 | 23.21 | 24.38 | 23.18 | 24.38 | 24.38 | 3.31% | 5,035 |
| Oct 6, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | -1.26% | 2,469 |
| Oct 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 494 |
| Oct 2, 2025 | 23.70 | 24.60 | 23.70 | 24.00 | 24.00 | 1.44% | 11,790 |
| Oct 1, 2025 | 23.92 | 23.92 | 23.56 | 23.66 | 23.66 | -1.66% | 2,538 |
| Sep 30, 2025 | 24.98 | 25.00 | 24.06 | 24.06 | 24.06 | -2.79% | 2,577 |
| Sep 29, 2025 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.02% | 852 |
| Sep 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 902 |
| Sep 25, 2025 | 28.00 | 28.00 | 24.50 | 24.50 | 24.50 | -6.31% | 7,614 |
| Sep 24, 2025 | 24.73 | 26.30 | 24.73 | 26.15 | 26.15 | -0.57% | 5,746 |
| Sep 22, 2025 | 26.48 | 26.50 | 26.00 | 26.30 | 26.30 | -0.68% | 9,306 |
| Sep 21, 2025 | 27.00 | 27.00 | 26.48 | 26.48 | 26.48 | -1.93% | 4,648 |
| Sep 18, 2025 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | 1.89% | 1,126 |
| Sep 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3,310 |
| Sep 16, 2025 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | - | 3,588 |
| Sep 15, 2025 | 28.00 | 28.50 | 26.50 | 26.50 | 26.50 | - | 148 |
| Sep 14, 2025 | 28.00 | 28.50 | 26.50 | 26.50 | 26.50 | -7.02% | 8,472 |
| Sep 11, 2025 | 27.48 | 28.50 | 27.48 | 28.50 | 28.50 | 7.55% | 7,946 |
| Sep 10, 2025 | 28.00 | 28.00 | 26.00 | 26.50 | 26.50 | - | 188 |
| Sep 9, 2025 | 28.00 | 28.00 | 26.00 | 26.50 | 26.50 | -7.02% | 10,038 |
| Sep 8, 2025 | 27.00 | 28.50 | 27.00 | 28.50 | 28.50 | -0.18% | 3,656 |
| Sep 7, 2025 | 29.48 | 29.48 | 28.13 | 28.55 | 28.55 | -1.21% | 1,362 |
| Sep 4, 2025 | 30.75 | 30.75 | 27.88 | 28.90 | 28.90 | - | 3,840 |
| Sep 3, 2025 | 26.13 | 28.90 | 26.10 | 28.90 | 28.90 | 5.17% | 5,544 |
| Sep 2, 2025 | 28.35 | 29.10 | 27.05 | 27.48 | 27.48 | -2.90% | 13,544 |
| Sep 1, 2025 | 29.45 | 29.45 | 28.05 | 28.30 | 28.30 | -1.05% | 6,824 |
| Aug 31, 2025 | 31.40 | 31.40 | 28.55 | 28.60 | 28.60 | -18.00% | 44,342 |
| Aug 28, 2025 | 32.80 | 35.00 | 32.20 | 34.88 | 34.88 | -3.06% | 23,918 |
| Aug 27, 2025 | 29.98 | 36.20 | 29.98 | 35.98 | 35.98 | - | 46 |
| Aug 26, 2025 | 29.98 | 36.20 | 29.98 | 35.98 | 35.98 | 14.22% | 13,094 |
| Aug 25, 2025 | 34.00 | 34.00 | 31.20 | 31.50 | 31.50 | -1.41% | 392 |
| Aug 24, 2025 | 31.28 | 32.00 | 31.28 | 31.95 | 31.95 | -0.25% | 8,334 |
| Aug 21, 2025 | 31.95 | 32.10 | 30.90 | 32.03 | 32.03 | -5.79% | 7,982 |
| Aug 20, 2025 | 34.00 | 34.00 | 31.65 | 34.00 | 34.00 | - | 28 |
| Aug 19, 2025 | 34.00 | 34.00 | 31.65 | 34.00 | 34.00 | 4.78% | 3,376 |
| Aug 18, 2025 | 32.65 | 34.25 | 32.45 | 32.45 | 32.45 | -7.02% | 8,500 |
| Aug 17, 2025 | 31.50 | 35.00 | 30.93 | 34.90 | 34.90 | 9.06% | 9,440 |
| Aug 14, 2025 | 30.48 | 33.25 | 30.48 | 32.00 | 32.00 | -1.48% | 23,204 |
| Aug 13, 2025 | 29.58 | 32.50 | 29.58 | 32.48 | 32.48 | 7.73% | 7,694 |
| Aug 12, 2025 | 29.68 | 30.15 | 29.68 | 30.15 | 30.15 | -2.58% | 4,368 |
| Aug 11, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | 30.95 | -0.16% | 2,022 |
| Aug 10, 2025 | 29.70 | 31.00 | 29.15 | 31.00 | 31.00 | 0.06% | 7,374 |
| Aug 7, 2025 | 31.00 | 31.53 | 29.93 | 30.98 | 30.98 | - | 184 |
| Aug 6, 2025 | 31.00 | 31.53 | 29.93 | 30.98 | 30.98 | -0.06% | 6,992 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 544 |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.55% | 544 |
| Aug 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -2.63% | 1,650 |
| Jul 31, 2025 | 30.10 | 30.45 | 28.73 | 30.45 | 30.45 | -0.10% | 4,290 |
| Jul 30, 2025 | 31.33 | 33.15 | 30.48 | 30.48 | 30.48 | -4.00% | 11,248 |