Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
11.78
+0.01 (0.08%)
Oct 29, 2025, 3:10 PM AST

Shmoh Almadi Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.7811.7811.7811.7811.78-10
Oct 27, 202511.5011.7811.5011.7811.780.08%1,331
Oct 26, 202511.5211.7711.5011.7711.77-2.73%5,821
Oct 23, 202512.1012.1012.0012.1012.100.83%2,976
Oct 22, 202512.0012.0012.0012.0012.00-0.25%1,395
Oct 21, 202512.0312.0312.0312.0312.03-6.74%692
Oct 20, 202512.9012.9012.9012.9012.90-0.77%794
Oct 19, 202513.0013.0013.0013.0013.00-2.26%510
Oct 16, 202513.3013.3013.3013.3013.30--
Oct 15, 202513.3013.3013.3013.3013.30-4.32%1,000
Oct 14, 202513.9013.9013.9013.9013.90-99
Oct 13, 202513.9013.9013.9013.9013.903.73%743
Oct 12, 202513.2013.4012.3113.4012.90-30
Oct 9, 202513.4013.4013.4013.4012.90--
Oct 8, 202513.2013.4012.3113.4012.90-35
Oct 7, 202513.2013.4012.3113.4012.90-111
Oct 6, 202513.2013.4012.3113.4012.901.52%2,083
Oct 5, 202513.2013.2013.2013.2012.719.73%689
Oct 2, 202512.0312.0312.0312.0311.58--
Oct 1, 202512.0312.0312.0312.0311.58-221
Sep 30, 202512.0312.0312.0312.0311.58-102
Sep 29, 202512.0312.0312.0312.0311.58-10
Sep 28, 202512.0312.0312.0312.0311.58-7.46%632
Sep 25, 202513.0013.0013.0013.0012.51--
Sep 24, 202513.0013.0013.0013.0012.51-75
Sep 22, 202513.0013.0013.0013.0012.51-157
Sep 21, 202513.0013.0013.0013.0012.51-83
Sep 18, 202513.0013.0013.0013.0012.51-142
Sep 17, 202513.0013.0013.0013.0012.51-212
Sep 16, 202513.0013.0013.0013.0012.51-263
Sep 15, 202513.0013.0013.0013.0012.518.33%1,052
Sep 14, 202512.5312.5312.0012.0011.55-4.76%2,582
Sep 11, 202512.6212.6212.6012.6012.130.64%1,452
Sep 10, 202512.9012.9012.5012.5212.05-3.69%6,136
Sep 9, 202513.0013.0013.0013.0012.51-1.44%1,898
Sep 8, 202513.1014.0013.1013.1912.70-25
Sep 7, 202513.1014.0013.1013.1912.70-8.66%4,826
Sep 4, 202513.5014.4413.5014.4413.90-3.41%3,769
Sep 3, 202514.9514.9514.9514.9514.39-0.33%900
Sep 2, 202515.0015.0015.0015.0014.44-564
Sep 1, 202515.0015.0015.0015.0014.44-201
Aug 31, 202515.0015.0015.0015.0014.44-5.18%571
Aug 28, 202515.7015.8215.7015.8215.23-900
Aug 27, 202515.8015.8215.7915.8215.235.12%1,378
Aug 26, 202515.0515.0515.0515.0514.49-5.94%499
Aug 25, 202515.0016.0014.9016.0015.402.04%3,710
Aug 24, 202515.0015.7514.7015.6815.09-3.45%5,356
Aug 21, 202516.2016.2416.2016.2415.632.78%3,052
Aug 20, 202515.8015.8015.8015.8015.21-1.25%269
Aug 19, 202516.0016.0016.0016.0015.40-30