SAMA Healthy Water Factory company (TADAWUL:9612)
Saudi Arabia · Delayed Price · Currency is SAR 2.060
+0.020 (0.98%)
May 21, 2026, 2:56 PM AST
TADAWUL:9612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.04 | 2.13 | 2.04 | 2.06 | 2.06 | 0.98% | 76,344 |
| May 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 134 |
| May 19, 2026 | 2.02 | 2.05 | 2.00 | 2.04 | 2.04 | 1.49% | 125,754 |
| May 18, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -4.74% | 21,902 |
| May 17, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 1.44% | 50,141 |
| May 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 443 |
| May 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 59 |
| May 12, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 10,485 |
| May 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | 41,786 |
| May 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 5,635 |
| May 7, 2026 | 2.09 | 2.16 | 2.09 | 2.15 | 2.15 | 3.86% | 36,835 |
| May 6, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 22,674 |
| May 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| 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% | 33,096 |
| 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 |