SAMA Healthy Water Factory company (TADAWUL:9612)
Saudi Arabia · Delayed Price · Currency is SAR 2.080
0.00 (0.00%)
May 4, 2026, 10:27 AM AST
TADAWUL:9612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| May 3, 2026 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | - | 30,015 |
| Apr 30, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -5.45% | 27,001 |
| Apr 29, 2026 | 2.03 | 2.20 | 2.02 | 2.20 | 2.20 | 4.27% | 108,785 |
| Apr 28, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 2,701 |
| Apr 27, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 6.03% | 167,709 |
| Apr 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,001 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,996 |
| Apr 22, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 11,272 |
| Apr 21, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 42,597 |
| Apr 20, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 23,393 |
| Apr 19, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -3.35% | 5,249 |
| Apr 16, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 5.03% | 33,627 |
| Apr 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,129 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2,941 |
| Apr 13, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 27,431 |
| Apr 12, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 1.53% | 7,528 |
| Apr 9, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -3.92% | 16,409 |
| Apr 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | 4,326 |
| Apr 7, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 12,739 |
| Apr 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 6,708 |
| Apr 5, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 15,139 |
| Apr 2, 2026 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | - | 19,220 |
| Apr 1, 2026 | 2.03 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 29,837 |
| Mar 31, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -0.98% | 17,006 |
| Mar 30, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | -1.91% | 23,149 |
| Mar 29, 2026 | 1.93 | 2.09 | 1.93 | 2.09 | 2.09 | 9.42% | 44,615 |
| Mar 26, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 8,605 |
| Mar 25, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 6.67% | 46,916 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | 17,226 |
| Mar 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 12 |
| Mar 15, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | - | 7,386 |
| Mar 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,170 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 32 |
| Mar 10, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -3.14% | 5,002 |
| Mar 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | 2,996 |
| Mar 8, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.12% | 7,215 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 78 |
| Mar 4, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 13,127 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 2,000 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 6,404 |
| Mar 1, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -7.50% | 19,154 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 12,695 |
| Feb 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 9.73% | 50,003 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 11,858 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 5,483 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 2.15% | 56,095 |
| Feb 17, 2026 | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | -2.11% | 197,791 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 6,502 |