Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 11.40
0.00 (0.00%)
Nov 19, 2025, 11:11 AM AST
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% | 10,181 |
| Nov 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 47 |
| Nov 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 88 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | 5,010 |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | 5,000 |
| Nov 9, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 5,002 |
| Nov 6, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 6,000 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 3,988 |
| Nov 4, 2025 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | 3.45% | 12,338 |
| Nov 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -8.93% | 1,303 |
| Nov 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 423 |
| Oct 30, 2025 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | 2.72% | 1,526 |
| Oct 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 200 |
| Oct 28, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 10 |
| Oct 27, 2025 | 11.50 | 11.78 | 11.50 | 11.78 | 11.78 | 0.08% | 1,331 |
| Oct 26, 2025 | 11.52 | 11.77 | 11.50 | 11.77 | 11.77 | -2.73% | 5,821 |
| Oct 23, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 2,976 |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% | 1,395 |
| Oct 21, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -6.74% | 692 |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 794 |
| Oct 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 510 |
| Oct 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | 1,000 |
| Oct 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 99 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | 743 |
| Oct 12, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | 30 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | - |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | 35 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | 111 |
| Oct 6, 2025 | 13.20 | 13.40 | 12.31 | 13.40 | 12.90 | 1.52% | 2,083 |
| Oct 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.71 | 9.73% | 689 |
| Oct 2, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | - |
| Oct 1, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | 221 |
| Sep 30, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | 102 |
| Sep 29, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | 10 |
| Sep 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | -7.46% | 632 |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | - |
| Sep 24, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 75 |
| Sep 22, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 157 |
| Sep 21, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 83 |
| Sep 18, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 1 |
| Sep 17, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 212 |
| Sep 16, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 263 |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | 8.33% | 1,052 |
| Sep 14, 2025 | 12.53 | 12.53 | 12.00 | 12.00 | 11.55 | -4.76% | 2,582 |
| Sep 11, 2025 | 12.62 | 12.62 | 12.60 | 12.60 | 12.13 | 0.64% | 1,452 |
| Sep 10, 2025 | 12.90 | 12.90 | 12.50 | 12.52 | 12.05 | -3.69% | 6,136 |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | -1.44% | 1,898 |