Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 18.00
+0.46 (2.62%)
Jan 21, 2026, 3:19 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17.62 | 17.80 | 17.54 | 17.54 | 17.54 | -0.79% | 26,853 |
| Jan 19, 2026 | 18.41 | 18.50 | 17.50 | 17.68 | 17.68 | -3.91% | 24,126 |
| Jan 18, 2026 | 18.90 | 20.28 | 18.00 | 18.40 | 18.40 | -3.16% | 57,393 |
| Jan 15, 2026 | 19.48 | 19.48 | 18.61 | 19.00 | 19.00 | -3.06% | 5,135 |
| Jan 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 20 |
| Jan 13, 2026 | 19.58 | 19.60 | 19.58 | 19.60 | 19.60 | 1.29% | 2,530 |
| Jan 12, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 150 |
| Jan 11, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.76% | 1,889 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.18 | 19.90 | 19.90 | -0.50% | 9,581 |
| Jan 7, 2026 | 19.99 | 21.00 | 19.99 | 20.00 | 20.00 | -3.71% | 17,909 |
| Jan 6, 2026 | 19.99 | 23.00 | 19.99 | 20.77 | 20.77 | -2.58% | 21,690 |
| Jan 5, 2026 | 20.52 | 21.57 | 20.52 | 21.32 | 21.32 | 3.85% | 3,784 |
| Jan 4, 2026 | 20.60 | 20.60 | 20.53 | 20.53 | 20.53 | -1.39% | 952 |
| Jan 1, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Dec 31, 2025 | 20.09 | 21.01 | 20.09 | 20.82 | 20.82 | 4.62% | 18,564 |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 40 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 28, 2025 | 19.90 | 19.90 | 19.89 | 19.90 | 19.90 | -2.93% | 3,303 |
| Dec 25, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 4,715 |
| Dec 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.58% | 1,550 |
| Dec 23, 2025 | 20.35 | 20.72 | 20.35 | 20.72 | 20.72 | 0.83% | 2,195 |
| Dec 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Dec 21, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.24% | 1,520 |
| Dec 18, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | -2.43% | 917 |
| Dec 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 10 |
| Dec 16, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 10 |
| Dec 15, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 2.44% | 1,205 |
| Dec 14, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.51 | -0.82% | 3,687 |
| Dec 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | - |
| Dec 10, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - | 321 |
| Dec 9, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.66% | 729 |
| Dec 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -4.67% | 2,733 |
| Dec 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | 60 |
| Dec 4, 2025 | 21.45 | 22.06 | 21.45 | 22.06 | 22.06 | 0.91% | 700 |
| Dec 3, 2025 | 23.80 | 23.80 | 20.90 | 21.86 | 21.86 | 0.83% | 3,614 |
| Dec 2, 2025 | 21.45 | 21.68 | 21.45 | 21.68 | 21.68 | -0.91% | 655 |
| Dec 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 434 |
| Nov 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.04% | 150 |
| Nov 27, 2025 | 21.74 | 22.80 | 21.74 | 22.80 | 22.80 | 8.57% | 1,136 |
| Nov 26, 2025 | 20.80 | 21.00 | 20.39 | 21.00 | 21.00 | -2.60% | 2,189 |
| Nov 25, 2025 | 21.80 | 21.80 | 21.53 | 21.56 | 21.56 | -3.45% | 1,998 |
| Nov 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 1 |
| Nov 23, 2025 | 22.18 | 22.33 | 22.18 | 22.33 | 22.33 | 1.50% | 3,170 |
| Nov 20, 2025 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.90% | 3,093 |
| Nov 19, 2025 | 22.44 | 23.44 | 22.20 | 22.20 | 22.20 | -5.61% | 16,557 |
| 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 |