SAMA Healthy Water Factory company (TADAWUL:9612)
Saudi Arabia · Delayed Price · Currency is SAR 2.220
-0.020 (-0.89%)
Sep 4, 2025, 3:16 PM AST
TADAWUL:9612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 5,287 |
| Sep 3, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | 1.36% | 34,350 |
| Sep 2, 2025 | 2.23 | 2.23 | 2.20 | 2.21 | 2.21 | -1.34% | 65,900 |
| Sep 1, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 22,536 |
| Aug 31, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.45% | 22,847 |
| Aug 28, 2025 | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | - | 120,332 |
| Aug 27, 2025 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | 0.45% | 35,671 |
| Aug 26, 2025 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -3.48% | 65,444 |
| Aug 25, 2025 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 3.14% | 7,667 |
| Aug 24, 2025 | 2.31 | 2.31 | 2.22 | 2.23 | 2.23 | -0.45% | 27,812 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.18% | 113,176 |
| Aug 20, 2025 | 2.29 | 2.35 | 2.28 | 2.29 | 2.29 | -1.29% | 105,632 |
| Aug 19, 2025 | 2.31 | 2.39 | 2.31 | 2.32 | 2.32 | - | 40,041 |
| Aug 18, 2025 | 2.32 | 2.44 | 2.29 | 2.32 | 2.32 | 0.87% | 205,809 |
| Aug 17, 2025 | 2.28 | 2.39 | 2.25 | 2.30 | 2.30 | - | 98,673 |
| Aug 14, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | 2.30 | -1.29% | 50,420 |
| Aug 13, 2025 | 2.25 | 2.39 | 2.25 | 2.33 | 2.33 | 5.43% | 153,420 |
| Aug 12, 2025 | 2.22 | 2.25 | 2.20 | 2.21 | 2.21 | -2.64% | 58,365 |
| Aug 11, 2025 | 2.22 | 2.27 | 2.20 | 2.27 | 2.27 | -0.44% | 50,137 |
| Aug 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 18,007 |
| Aug 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 3,240 |
| Aug 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.17% | 1,501 |
| Aug 5, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -3.07% | 10,708 |
| Aug 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.33% | 19,095 |
| Aug 3, 2025 | 2.26 | 2.26 | 2.21 | 2.25 | 2.25 | -2.17% | 39,910 |
| Jul 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,571 |
| Jul 30, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 2.22% | 15,084 |
| Jul 29, 2025 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | -2.17% | 33,490 |
| Jul 28, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.13% | 53,036 |
| Jul 27, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 9,471 |
| Jul 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 9,473 |
| Jul 23, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.16% | 1,336 |
| Jul 22, 2025 | 2.32 | 2.38 | 2.20 | 2.31 | 2.31 | -2.12% | 221,847 |
| Jul 21, 2025 | 2.33 | 2.37 | 2.33 | 2.36 | 2.36 | -1.26% | 11,395 |
| Jul 20, 2025 | 2.35 | 2.39 | 2.34 | 2.39 | 2.39 | 1.70% | 34,347 |
| Jul 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 12,487 |
| Jul 16, 2025 | 2.37 | 2.38 | 2.31 | 2.35 | 2.35 | -0.42% | 99,757 |
| Jul 15, 2025 | 2.51 | 2.51 | 2.33 | 2.36 | 2.36 | -6.35% | 731,812 |
| Jul 14, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -2.33% | 13,113 |
| Jul 13, 2025 | 2.64 | 2.65 | 2.58 | 2.58 | 2.58 | -1.90% | 44,474 |
| Jul 10, 2025 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | - | 20,207 |
| Jul 9, 2025 | 2.67 | 2.67 | 2.60 | 2.63 | 2.63 | -2.59% | 46,503 |
| Jul 8, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | -0.37% | 14,789 |
| Jul 7, 2025 | 2.66 | 2.79 | 2.66 | 2.71 | 2.71 | 2.26% | 109,779 |
| Jul 6, 2025 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | 1.92% | 4,544 |
| Jul 3, 2025 | 2.65 | 2.65 | 2.56 | 2.60 | 2.60 | - | 46,451 |
| Jul 2, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 12,775 |
| Jul 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 13,209 |
| Jun 30, 2025 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | -1.82% | 23,438 |
| Jun 29, 2025 | 2.65 | 2.75 | 2.61 | 2.75 | 2.75 | 2.23% | 29,706 |