Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia · Delayed Price · Currency is SAR 14.53
-0.46 (-3.07%)
May 4, 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 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 | - | 3,434 |
| 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 |
| Mar 5, 2026 | 19.57 | 21.06 | 19.57 | 21.06 | 21.06 | 9.97% | 1,385 |
| Mar 4, 2026 | 18.23 | 19.15 | 18.23 | 19.15 | 19.15 | 2.30% | 2,497 |
| Mar 3, 2026 | 19.22 | 20.03 | 18.72 | 18.72 | 18.72 | -9.26% | 6,564 |
| Mar 2, 2026 | 19.00 | 20.63 | 19.00 | 20.63 | 20.63 | -1.06% | 4,344 |
| Mar 1, 2026 | 19.00 | 20.85 | 19.00 | 20.85 | 20.85 | 9.97% | 4,117 |
| Feb 26, 2026 | 18.95 | 18.96 | 18.95 | 18.96 | 18.96 | 0.05% | 1,469 |
| Feb 25, 2026 | 18.50 | 18.95 | 18.50 | 18.95 | 18.95 | -0.05% | 2,828 |
| Feb 24, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | 63 |
| Feb 23, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | 1 |
| Feb 19, 2026 | 20.54 | 20.54 | 18.96 | 18.96 | 18.96 | -2.27% | 1,212 |
| Feb 18, 2026 | 19.50 | 19.88 | 19.40 | 19.40 | 19.40 | 0.21% | 820 |
| Feb 17, 2026 | 19.46 | 19.78 | 18.83 | 19.36 | 19.36 | -1.97% | 8,077 |
| Feb 16, 2026 | 19.35 | 20.77 | 19.24 | 19.75 | 19.75 | -2.66% | 13,343 |