Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 14.20
0.00 (0.00%)
May 21, 2026, 3:10 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 58 |
| May 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.93% | 390 |
| May 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| May 18, 2026 | 13.79 | 14.48 | 13.79 | 14.48 | 14.48 | 1.61% | 733 |
| May 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | 966 |
| May 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 773 |
| May 12, 2026 | 14.28 | 14.28 | 13.76 | 13.90 | 13.90 | -2.46% | 13,128 |
| May 11, 2026 | 14.20 | 14.25 | 14.13 | 14.25 | 14.25 | -4.94% | 11,805 |
| May 10, 2026 | 14.38 | 14.99 | 14.15 | 14.99 | 14.99 | 5.56% | 6,967 |
| May 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 40 |
| May 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 74 |
| May 5, 2026 | 14.02 | 14.20 | 14.02 | 14.20 | 14.20 | -2.27% | 1,404 |
| May 4, 2026 | 14.87 | 15.31 | 14.50 | 14.53 | 14.53 | -3.07% | 29,639 |
| May 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.63% | 3,196 |
| Apr 30, 2026 | 14.62 | 14.75 | 14.62 | 14.75 | 14.75 | 1.17% | 4,324 |
| Apr 29, 2026 | 14.80 | 14.80 | 14.58 | 14.58 | 14.58 | - | 3,438 |
| Apr 28, 2026 | 14.90 | 15.44 | 14.06 | 14.58 | 14.58 | -4.83% | 10,221 |
| Apr 27, 2026 | 14.49 | 15.32 | 14.49 | 15.32 | 15.32 | 4.79% | 5,871 |
| Apr 26, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 337 |
| Apr 23, 2026 | 14.81 | 14.81 | 14.62 | 14.62 | 14.62 | -1.88% | 3,887 |
| Apr 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% | 237 |
| Apr 21, 2026 | 14.80 | 14.99 | 14.80 | 14.99 | 14.99 | -0.07% | 2,125 |
| Apr 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 7,998 |
| Apr 19, 2026 | 15.40 | 15.40 | 15.10 | 15.15 | 15.15 | -5.31% | 9,490 |
| Apr 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 160 |
| Apr 15, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.63% | 10,603 |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 60 |
| Apr 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 12, 2026 | 15.55 | 15.90 | 15.55 | 15.90 | 15.90 | 2.05% | 3,833 |
| Apr 9, 2026 | 15.20 | 15.58 | 15.20 | 15.58 | 15.58 | 2.50% | 599 |
| Apr 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 66 |
| Apr 7, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -4.28% | 8,715 |
| Apr 6, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.45% | 170 |
| Apr 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.45% | 373 |
| Apr 2, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% | 2,083 |
| Apr 1, 2026 | 15.53 | 16.80 | 15.47 | 15.50 | 15.50 | 1.17% | 8,130 |
| Mar 31, 2026 | 16.99 | 16.99 | 15.00 | 15.32 | 15.32 | -6.01% | 25,555 |
| Mar 30, 2026 | 17.99 | 17.99 | 16.30 | 16.30 | 16.30 | -14.48% | 13,825 |
| Mar 29, 2026 | 19.03 | 19.80 | 18.66 | 19.06 | 19.06 | 2.92% | 11,480 |
| Mar 26, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.04% | 1,182 |
| Mar 25, 2026 | 18.52 | 18.52 | 17.62 | 18.15 | 18.15 | -2.00% | 1,679 |
| Mar 24, 2026 | 18.52 | 18.52 | 18.00 | 18.52 | 18.52 | -0.22% | 3,206 |
| Mar 16, 2026 | 17.70 | 18.56 | 17.70 | 18.56 | 18.56 | 1.09% | 1,510 |
| Mar 15, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.86% | 233 |
| Mar 12, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4.63% | 2,095 |
| Mar 11, 2026 | 18.67 | 18.67 | 17.70 | 17.70 | 17.70 | -7.62% | 388 |
| Mar 10, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Mar 9, 2026 | 19.10 | 19.16 | 18.24 | 19.16 | 19.16 | 0.05% | 2,895 |
| Mar 8, 2026 | 20.19 | 20.50 | 19.02 | 19.15 | 19.15 | -9.07% | 34,162 |