Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 13.40
+0.20 (1.52%)
Oct 8, 2025, 3:10 PM AST
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 35 |
| Oct 7, 2025 | 13.20 | 13.40 | 12.31 | 13.40 | 13.40 | - | 111 |
| Oct 6, 2025 | 13.20 | 13.40 | 12.31 | 13.40 | 13.40 | 1.52% | 2,083 |
| Oct 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 9.73% | 689 |
| Oct 2, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Oct 1, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 221 |
| Sep 30, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 102 |
| Sep 29, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 10 |
| Sep 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -7.46% | 632 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 75 |
| Sep 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 157 |
| Sep 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 83 |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 142 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 212 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 263 |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 1,052 |
| Sep 14, 2025 | 12.53 | 12.53 | 12.00 | 12.00 | 12.00 | -4.76% | 2,582 |
| Sep 11, 2025 | 12.62 | 12.62 | 12.60 | 12.60 | 12.60 | 0.64% | 1,452 |
| Sep 10, 2025 | 12.90 | 12.90 | 12.50 | 12.52 | 12.52 | -3.69% | 6,136 |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.44% | 1,898 |
| Sep 8, 2025 | 13.10 | 14.00 | 13.10 | 13.19 | 13.19 | - | 25 |
| Sep 7, 2025 | 13.10 | 14.00 | 13.10 | 13.19 | 13.19 | -8.66% | 4,826 |
| Sep 4, 2025 | 13.50 | 14.44 | 13.50 | 14.44 | 14.44 | -3.41% | 3,769 |
| Sep 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 900 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 564 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 201 |
| Aug 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.18% | 571 |
| Aug 28, 2025 | 15.70 | 15.82 | 15.70 | 15.82 | 15.82 | - | 900 |
| Aug 27, 2025 | 15.80 | 15.82 | 15.79 | 15.82 | 15.82 | 5.12% | 1,378 |
| Aug 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -5.94% | 499 |
| Aug 25, 2025 | 15.00 | 16.00 | 14.90 | 16.00 | 16.00 | 2.04% | 3,710 |
| Aug 24, 2025 | 15.00 | 15.75 | 14.70 | 15.68 | 15.68 | -3.45% | 5,356 |
| Aug 21, 2025 | 16.20 | 16.24 | 16.20 | 16.24 | 16.24 | 2.78% | 3,052 |
| Aug 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 269 |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30 |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 255 |
| Aug 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 830 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 200 |
| Aug 13, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.98% | 2,802 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | 0.99% | 2,646 |
| Aug 11, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -2.56% | 3,536 |
| Aug 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 6, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -2.50% | 10,301 |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 180 |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 463 |
| Aug 3, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | - | 73 |
| Jul 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jul 30, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | - | 36 |