Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 13.94
-0.06 (-0.43%)
Jul 2, 2026, 1:46 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% | 270 |
| Jun 24, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 1.97% | 6,488 |
| Jun 23, 2026 | 13.52 | 14.45 | 13.44 | 14.22 | 14.22 | 0.85% | 19,640 |
| Jun 22, 2026 | 13.82 | 14.10 | 13.52 | 14.10 | 14.10 | 6.02% | 6,512 |
| Jun 21, 2026 | 13.27 | 13.30 | 13.27 | 13.30 | 13.30 | -4.52% | 3,508 |
| Jun 18, 2026 | 13.20 | 13.93 | 13.20 | 13.93 | 13.93 | 3.72% | 2,485 |
| Jun 17, 2026 | 13.38 | 13.43 | 13.38 | 13.43 | 13.43 | -0.52% | 3,885 |
| Jun 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,020 |
| Jun 15, 2026 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | - | 1,236 |
| Jun 14, 2026 | 13.62 | 13.62 | 13.50 | 13.50 | 13.50 | -2.88% | 2,116 |
| Jun 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.81% | 1,750 |
| Jun 10, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -0.14% | 452 |
| Jun 9, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | 105 |
| Jun 8, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 3.36% | 400 |
| Jun 7, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -0.64% | 4,479 |
| Jun 4, 2026 | 13.88 | 14.40 | 13.80 | 14.09 | 14.09 | 4.37% | 15,979 |
| Jun 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 10 |
| Jun 2, 2026 | 13.71 | 13.72 | 13.40 | 13.50 | 13.50 | -4.05% | 3,130 |
| Jun 1, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | 261 |
| May 31, 2026 | 13.99 | 14.07 | 13.99 | 14.07 | 14.07 | -0.92% | 990 |
| 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 |