Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 8.51
0.00 (0.00%)
At close: Oct 18, 2026
Shmoh Almadi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 14, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 57 |
| Oct 12, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 320 |
| Oct 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 306 |
| Oct 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 427 |
| Oct 1, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 768 |
| Sep 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 120 |
| Sep 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 282 |
| Sep 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.13% | 616 |
| Sep 27, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | 5.53% | 2,166 |
| Sep 24, 2026 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | -10.53% | 3,412 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 12 |
| Sep 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 118 |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 15 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 7 |
| Sep 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 61 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 220 |
| Sep 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 30 |
| Sep 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 10 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 420 |
| Sep 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 1,000 |
| Sep 1, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 2.04% | 5,405 |
| Aug 31, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 0.10% | 2,302 |
| Aug 30, 2026 | 9.00 | 9.79 | 9.00 | 9.79 | 9.79 | 12.27% | 1,814 |
| Aug 27, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 218 |
| Aug 26, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 3,200 |
| Aug 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Aug 24, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Aug 23, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 41 |
| Aug 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Aug 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 500 |
| Aug 18, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Aug 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 9 |
| Aug 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Aug 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 15 |
| Aug 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 1,059 |
| Aug 11, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.11% | 452 |
| Aug 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11 |
| Aug 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| Aug 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12 |