Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 14.44
-0.51 (-3.41%)
Sep 4, 2025, 2:33 PM AST
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | - | 55 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | 0.31% | 4,189 |
| Jul 27, 2025 | 15.30 | 16.30 | 15.30 | 16.00 | 16.00 | 6.67% | 5,468 |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 40 |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.22% | 340 |
| Jul 22, 2025 | 14.56 | 14.56 | 13.36 | 13.99 | 13.99 | -5.47% | 3,098 |
| Jul 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | 606 |
| Jul 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 430 |
| Jul 17, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - | 100 |
| Jul 16, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 1.40% | 1,277 |
| Jul 15, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -2.72% | 1,356 |
| Jul 14, 2025 | 14.70 | 14.70 | 14.00 | 14.70 | 14.70 | -0.41% | 9,696 |
| Jul 13, 2025 | 14.76 | 14.76 | 14.72 | 14.76 | 14.76 | - | 244 |
| Jul 10, 2025 | 14.76 | 14.76 | 14.72 | 14.76 | 14.76 | -0.54% | 2,157 |
| Jul 9, 2025 | 14.83 | 15.30 | 14.76 | 14.84 | 14.84 | 0.95% | 2,808 |
| Jul 8, 2025 | 14.40 | 15.30 | 14.40 | 14.70 | 14.70 | 4.48% | 4,033 |
| Jul 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | - |
| Jul 6, 2025 | 14.20 | 14.20 | 14.07 | 14.07 | 14.07 | -6.07% | 657 |
| Jul 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 7.00% | 552 |
| Jul 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 11 |
| Jul 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 451 |
| Jun 30, 2025 | 14.44 | 15.00 | 14.44 | 15.00 | 15.00 | 7.14% | 445 |
| Jun 29, 2025 | 14.98 | 14.98 | 14.00 | 14.00 | 14.00 | 0.72% | 1,120 |