Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 55.75
-2.05 (-3.55%)
Sep 4, 2025, 2:29 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.25 | 57.80 | 52.20 | 57.80 | 57.80 | 5.19% | 2,772 |
| Sep 2, 2025 | 56.70 | 58.20 | 54.10 | 54.95 | 54.95 | -2.92% | 6,772 |
| Sep 1, 2025 | 58.90 | 58.90 | 56.10 | 56.60 | 56.60 | -1.05% | 3,412 |
| Aug 31, 2025 | 62.80 | 62.80 | 57.10 | 57.20 | 57.20 | -17.99% | 22,171 |
| Aug 28, 2025 | 65.60 | 70.00 | 64.40 | 69.75 | 69.75 | -3.06% | 11,959 |
| Aug 27, 2025 | 59.95 | 72.40 | 59.95 | 71.95 | 71.95 | - | 23 |
| Aug 26, 2025 | 59.95 | 72.40 | 59.95 | 71.95 | 71.95 | 14.21% | 6,547 |
| Aug 25, 2025 | 68.00 | 68.00 | 62.40 | 63.00 | 63.00 | -1.41% | 196 |
| Aug 24, 2025 | 62.55 | 64.00 | 62.55 | 63.90 | 63.90 | -0.23% | 4,167 |
| Aug 21, 2025 | 63.90 | 64.20 | 61.80 | 64.05 | 64.05 | -5.81% | 3,991 |
| Aug 20, 2025 | 68.00 | 68.00 | 63.30 | 68.00 | 68.00 | - | 14 |
| Aug 19, 2025 | 68.00 | 68.00 | 63.30 | 68.00 | 68.00 | 4.78% | 1,688 |
| Aug 18, 2025 | 65.30 | 68.50 | 64.90 | 64.90 | 64.90 | -7.02% | 4,250 |
| Aug 17, 2025 | 63.00 | 70.00 | 61.85 | 69.80 | 69.80 | 9.06% | 4,720 |
| Aug 14, 2025 | 60.95 | 66.50 | 60.95 | 64.00 | 64.00 | -1.46% | 11,602 |
| Aug 13, 2025 | 59.15 | 65.00 | 59.15 | 64.95 | 64.95 | 7.71% | 3,847 |
| Aug 12, 2025 | 59.35 | 60.30 | 59.35 | 60.30 | 60.30 | -2.58% | 2,184 |
| Aug 11, 2025 | 59.40 | 61.90 | 59.40 | 61.90 | 61.90 | -0.16% | 1,011 |
| Aug 10, 2025 | 59.40 | 62.00 | 58.30 | 62.00 | 62.00 | 0.08% | 3,687 |
| Aug 7, 2025 | 62.00 | 63.05 | 59.85 | 61.95 | 61.95 | - | 92 |
| Aug 6, 2025 | 62.00 | 63.05 | 59.85 | 61.95 | 61.95 | -0.08% | 3,496 |
| Aug 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 272 |
| Aug 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.55% | 272 |
| Aug 3, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.63% | 825 |
| Jul 31, 2025 | 60.20 | 60.90 | 57.45 | 60.90 | 60.90 | -0.08% | 2,145 |
| Jul 30, 2025 | 62.65 | 66.30 | 60.95 | 60.95 | 60.95 | -4.02% | 5,624 |
| Jul 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.22% | 581 |
| Jul 28, 2025 | 64.35 | 67.00 | 62.40 | 67.00 | 67.00 | -2.90% | 2,048 |
| Jul 27, 2025 | 61.05 | 69.00 | 61.05 | 69.00 | 69.00 | 9.00% | 5,941 |
| Jul 24, 2025 | 60.55 | 64.00 | 60.55 | 63.30 | 63.30 | 1.69% | 3,460 |
| Jul 23, 2025 | 57.35 | 64.65 | 57.35 | 62.25 | 62.25 | 8.54% | 7,397 |
| Jul 22, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | 110 |
| Jul 21, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | - |
| Jul 20, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | 201 |
| Jul 17, 2025 | 55.00 | 57.35 | 55.00 | 57.35 | 57.35 | 2.41% | 1,247 |
| Jul 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | 200 |
| Jul 15, 2025 | 56.60 | 58.40 | 56.10 | 56.10 | 56.10 | -7.12% | 2,663 |
| Jul 14, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Jul 13, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Jul 10, 2025 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | 0.67% | 1,002 |
| Jul 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 7, 2025 | 58.85 | 60.00 | 58.85 | 60.00 | 60.00 | - | 1 |
| Jul 6, 2025 | 58.85 | 60.00 | 58.85 | 60.00 | 60.00 | - | 1 |
| Jul 3, 2025 | 58.85 | 60.00 | 58.85 | 60.00 | 60.00 | 1.95% | 1,848 |
| Jul 2, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Jul 1, 2025 | 58.00 | 58.85 | 58.00 | 58.85 | 58.85 | - | 2 |
| Jun 30, 2025 | 58.00 | 58.85 | 58.00 | 58.85 | 58.85 | -0.17% | 358 |
| Jun 29, 2025 | 55.00 | 58.95 | 54.50 | 58.95 | 58.95 | -0.76% | 819 |
| Jun 26, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 2.59% | 68 |