Shmoh Almadi Company (TADAWUL:9622)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.20 | 13.40 | 12.31 | 13.40 | 12.90 | - | 30 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 12.90 | - | - |
| Oct 8, 2025 | 13.20 | 13.40 | 12.31 | 13.40 | 12.90 | - | 35 |
| Oct 7, 2025 | 13.20 | 13.40 | 12.31 | 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 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | - | - |
| Oct 1, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | - | 221 |
| Sep 30, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | - | 102 |
| Sep 29, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | - | 10 |
| Sep 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | -7.46% | 632 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | - | - |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | - | 75 |
| Sep 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | - | 157 |
| Sep 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | - | 83 |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | - | 142 |
| Sep 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | - | 212 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 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 |
| Sep 8, 2025 | 13.10 | 14.00 | 13.10 | 13.19 | 12.70 | - | 25 |
| Sep 7, 2025 | 13.10 | 14.00 | 13.10 | 13.19 | 12.70 | -8.66% | 4,826 |
| Sep 4, 2025 | 13.50 | 14.44 | 13.50 | 14.44 | 13.90 | -3.41% | 3,769 |
| Sep 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.39 | -0.33% | 900 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | - | 564 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | - | 201 |
| Aug 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | -5.18% | 571 |
| Aug 28, 2025 | 15.70 | 15.82 | 15.70 | 15.82 | 15.23 | - | 900 |
| Aug 27, 2025 | 15.80 | 15.82 | 15.79 | 15.82 | 15.23 | 5.12% | 1,378 |
| Aug 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.49 | -5.94% | 499 |
| Aug 25, 2025 | 15.00 | 16.00 | 14.90 | 16.00 | 15.40 | 2.04% | 3,710 |
| Aug 24, 2025 | 15.00 | 15.75 | 14.70 | 15.68 | 15.09 | -3.45% | 5,356 |
| Aug 21, 2025 | 16.20 | 16.24 | 16.20 | 16.24 | 15.63 | 2.78% | 3,052 |
| Aug 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.21 | -1.25% | 269 |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.40 | - | 30 |