Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 23.52
0.00 (0.00%)
Nov 18, 2025, 6:07 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | 408 |
| Nov 17, 2025 | 22.50 | 23.52 | 22.50 | 23.52 | 23.52 | 2.71% | 2,486 |
| Nov 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 560 |
| Nov 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 55 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.38% | 2,626 |
| Nov 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | 389 |
| Nov 10, 2025 | 23.50 | 24.00 | 23.22 | 23.22 | 23.22 | -1.19% | 4,167 |
| Nov 9, 2025 | 24.50 | 24.50 | 23.00 | 23.50 | 23.50 | -3.65% | 3,815 |
| Nov 6, 2025 | 23.81 | 24.39 | 23.81 | 24.39 | 24.39 | 1.84% | 2,310 |
| Nov 5, 2025 | 23.80 | 24.00 | 23.21 | 23.95 | 23.95 | -2.92% | 8,146 |
| Nov 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | 110 |
| Nov 3, 2025 | 24.77 | 24.77 | 24.67 | 24.67 | 24.67 | -0.84% | 858 |
| Nov 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.24% | 300 |
| Oct 30, 2025 | 25.10 | 25.10 | 24.50 | 24.82 | 24.82 | -2.28% | 9,591 |
| 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 | 24.40 | 24.40 | 24.40 | 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 | -0.66% | 9,306 |
| Sep 21, 2025 | 27.00 | 27.00 | 26.48 | 26.48 | 26.48 | -1.94% | 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 | 26.50 | 26.50 | 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 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 188 |
| Sep 9, 2025 | 28.00 | 28.00 | 26.00 | 26.50 | 26.50 | -7.02% | 10,038 |