Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 25.40
+0.40 (1.60%)
Oct 29, 2025, 2:22 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.74 | 25.40 | 24.74 | 25.40 | 25.40 | 1.60% | 1,209 |
| Oct 28, 2025 | 24.52 | 25.00 | 24.50 | 25.00 | 25.00 | - | 2,601 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.89% | 1,693 |
| Oct 26, 2025 | 24.31 | 29.00 | 24.31 | 24.78 | 24.78 | 3.25% | 9,655 |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 481 |
| Oct 22, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 543 |
| Oct 21, 2025 | 23.99 | 24.52 | 23.03 | 24.00 | 24.00 | 0.04% | 15,707 |
| Oct 20, 2025 | 24.51 | 24.51 | 23.81 | 23.99 | 23.99 | -1.68% | 5,077 |
| Oct 19, 2025 | 24.30 | 24.90 | 24.08 | 24.40 | 24.40 | 3.13% | 33,429 |
| Oct 16, 2025 | 23.30 | 23.66 | 23.30 | 23.66 | 23.66 | -0.17% | 523 |
| Oct 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.27% | 612 |
| Oct 14, 2025 | 24.60 | 25.48 | 24.25 | 24.25 | 24.25 | -0.61% | 5,841 |
| Oct 13, 2025 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | - | 159 |
| Oct 12, 2025 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 3,260 |
| Oct 9, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.54% | 3,258 |
| 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 |