Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 15.60
-0.16 (-1.02%)
Oct 19, 2026, 2:16 PM AST
Al Ashghal Al Moysra Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.69 | 15.80 | 15.27 | 15.60 | 15.60 | -1.02% | 10,288 |
| Oct 18, 2026 | 15.94 | 15.94 | 15.76 | 15.76 | 15.76 | -1.50% | 4,510 |
| Oct 15, 2026 | 16.08 | 16.20 | 16.00 | 16.00 | 16.00 | -4.76% | 13,010 |
| Oct 14, 2026 | 16.30 | 16.80 | 15.84 | 16.80 | 16.80 | 2.88% | 24,329 |
| Oct 13, 2026 | 16.99 | 16.99 | 16.13 | 16.33 | 16.33 | 0.18% | 67,924 |
| Oct 12, 2026 | 16.30 | 16.31 | 16.01 | 16.30 | 16.30 | -1.81% | 22,598 |
| Oct 11, 2026 | 15.89 | 19.00 | 15.82 | 16.60 | 16.60 | 3.49% | 56,409 |
| Oct 8, 2026 | 15.62 | 16.04 | 15.30 | 16.04 | 16.04 | 0.31% | 5,146 |
| Oct 7, 2026 | 15.26 | 15.99 | 15.26 | 15.99 | 15.99 | 4.24% | 3,542 |
| Oct 6, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 1 |
| Oct 5, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 3 |
| Oct 4, 2026 | 15.34 | 16.30 | 15.00 | 15.34 | 15.34 | -1.16% | 41,089 |
| Oct 1, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | 5 |
| Sep 30, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | 62 |
| Sep 29, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.44% | 421 |
| Sep 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 231 |
| Sep 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.52% | 500 |
| Sep 24, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.18% | 640 |
| Sep 22, 2026 | 15.32 | 15.32 | 15.20 | 15.20 | 15.20 | 1.33% | 4,417 |
| Sep 21, 2026 | 15.15 | 15.32 | 14.86 | 15.00 | 15.00 | -0.99% | 36,533 |
| Sep 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.98% | 332 |
| Sep 17, 2026 | 15.44 | 15.44 | 15.30 | 15.30 | 15.30 | 0.07% | 6,912 |
| Sep 16, 2026 | 15.50 | 15.50 | 15.18 | 15.29 | 15.29 | -2.43% | 11,947 |
| Sep 15, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - | 178 |
| Sep 14, 2026 | 15.71 | 15.71 | 15.67 | 15.67 | 15.67 | 1.75% | 9,231 |
| Sep 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | 1,473 |
| Sep 10, 2026 | 16.40 | 16.70 | 15.90 | 15.90 | 15.90 | 0.57% | 25,899 |
| Sep 9, 2026 | 15.86 | 16.11 | 15.81 | 15.81 | 15.81 | -4.76% | 11,282 |
| Sep 8, 2026 | 16.10 | 16.60 | 16.09 | 16.60 | 16.60 | -0.54% | 3,889 |
| Sep 7, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.77% | 1,002 |
| Sep 6, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 2.37% | 6,859 |
| Sep 3, 2026 | 16.42 | 17.35 | 16.00 | 16.02 | 16.02 | -6.91% | 19,578 |
| Sep 2, 2026 | 16.14 | 17.21 | 15.36 | 17.21 | 17.21 | 4.94% | 45,946 |
| Sep 1, 2026 | 16.00 | 16.93 | 16.00 | 16.40 | 16.40 | -3.02% | 5,490 |
| Aug 31, 2026 | 16.42 | 17.00 | 15.22 | 16.91 | 16.91 | 4.38% | 32,301 |
| Aug 30, 2026 | 16.48 | 17.00 | 16.14 | 16.20 | 16.20 | -6.84% | 13,449 |
| Aug 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | 2 |
| Aug 26, 2026 | 16.70 | 17.39 | 16.50 | 17.39 | 17.39 | 12.34% | 10,846 |
| Aug 25, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.58% | 2,835 |
| Aug 24, 2026 | 15.39 | 16.12 | 15.39 | 15.57 | 15.57 | 3.73% | 3,869 |
| Aug 23, 2026 | 15.32 | 16.16 | 14.80 | 15.01 | 15.01 | -4.15% | 28,567 |
| Aug 20, 2026 | 15.21 | 15.94 | 15.00 | 15.66 | 15.66 | 2.89% | 51,573 |
| Aug 19, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.91% | 297 |
| Aug 18, 2026 | 15.88 | 15.90 | 15.84 | 15.84 | 15.84 | -5.38% | 22,832 |
| Aug 17, 2026 | 15.50 | 16.74 | 15.34 | 16.74 | 16.74 | 7.31% | 27,845 |
| Aug 16, 2026 | 15.76 | 16.00 | 15.59 | 15.60 | 15.60 | -2.13% | 36,500 |
| Aug 13, 2026 | 15.23 | 15.94 | 15.23 | 15.94 | 15.94 | -5.29% | 12,687 |
| Aug 12, 2026 | 15.28 | 16.83 | 15.13 | 16.83 | 16.83 | 10.00% | 43,963 |
| Aug 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | 759 |
| Aug 10, 2026 | 14.60 | 17.00 | 14.60 | 16.00 | 16.00 | 1.65% | 41,341 |