Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 13.90
-0.55 (-3.81%)
Jun 11, 2026, 1:09 PM AST
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |