Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 16.02
-1.19 (-6.91%)
Sep 3, 2026, 3:11 PM AST
Al Ashghal Al Moysra Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 16.14 | 16.14 | 15.74 | 15.74 | 15.74 | -6.86% | 740 |
| Aug 6, 2026 | 16.04 | 16.90 | 15.99 | 16.90 | 16.90 | 0.24% | 18,155 |
| Aug 5, 2026 | 16.08 | 16.88 | 15.28 | 16.86 | 16.86 | 6.04% | 36,576 |
| Aug 4, 2026 | 16.70 | 16.70 | 15.65 | 15.90 | 15.90 | -2.45% | 774 |
| Aug 3, 2026 | 16.92 | 16.92 | 16.30 | 16.30 | 16.30 | -6.80% | 578 |
| Aug 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 9.66% | 317 |
| Jul 30, 2026 | 15.68 | 17.36 | 15.60 | 15.95 | 15.95 | -0.93% | 50,605 |
| Jul 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.07% | 17,250 |
| Jul 28, 2026 | 15.36 | 17.00 | 15.29 | 16.96 | 16.96 | 5.47% | 31,012 |
| Jul 27, 2026 | 16.00 | 16.08 | 15.90 | 16.08 | 16.08 | 1.20% | 8,001 |
| Jul 26, 2026 | 15.28 | 15.89 | 15.28 | 15.89 | 15.89 | -0.50% | 4,704 |
| Jul 23, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 93 |
| Jul 22, 2026 | 15.65 | 15.97 | 15.53 | 15.97 | 15.97 | 1.08% | 12,383 |
| Jul 21, 2026 | 16.70 | 16.70 | 15.80 | 15.80 | 15.80 | -2.95% | 5,101 |
| Jul 20, 2026 | 17.00 | 17.00 | 16.04 | 16.28 | 16.28 | -1.33% | 5,221 |
| Jul 19, 2026 | 15.63 | 16.50 | 15.63 | 16.50 | 16.50 | 4.43% | 10,233 |
| Jul 16, 2026 | 16.28 | 16.28 | 15.80 | 15.80 | 15.80 | - | 3,110 |
| Jul 15, 2026 | 16.39 | 16.39 | 15.53 | 15.80 | 15.80 | -1.25% | 2,644 |
| Jul 14, 2026 | 16.39 | 16.39 | 15.93 | 16.00 | 16.00 | -3.03% | 5,530 |
| Jul 13, 2026 | 15.00 | 16.50 | 15.00 | 16.50 | 16.50 | 12.70% | 10,232 |
| Jul 12, 2026 | 14.26 | 15.00 | 14.26 | 14.64 | 14.64 | 3.10% | 3,673 |
| Jul 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jul 8, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -0.42% | 3,630 |
| Jul 7, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 5 |
| Jul 6, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 100 |
| Jul 5, 2026 | 13.96 | 14.34 | 13.82 | 14.26 | 14.26 | 2.30% | 7,603 |
| Jul 2, 2026 | 14.47 | 14.47 | 13.85 | 13.94 | 13.94 | -0.43% | 6,365 |
| Jul 1, 2026 | 14.04 | 14.04 | 14.00 | 14.00 | 14.00 | - | 2,285 |
| Jun 30, 2026 | 14.24 | 14.24 | 13.84 | 14.00 | 14.00 | -0.57% | 3,912 |
| Jun 29, 2026 | 13.43 | 14.28 | 13.41 | 14.08 | 14.08 | 2.25% | 24,764 |
| Jun 28, 2026 | 13.77 | 13.78 | 13.77 | 13.77 | 13.77 | -4.97% | 8,500 |