Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 8.56
0.00 (0.00%)
Jul 20, 2026, 3:10 PM AST
Shmoh Almadi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 37 |
| Jul 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 19 |
| Jul 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 12 |
| Jul 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 200 |
| Jul 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 35 |
| Jul 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 55 |
| Jul 15, 2026 | 8.36 | 9.00 | 8.36 | 8.56 | 8.56 | -7.46% | 11,736 |
| Jul 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 5,614 |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 31 |
| Jul 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1 |
| Jul 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 10 |
| Jul 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 68 |
| Jul 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 25 |
| Jun 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 200 |
| Jun 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 21 |
| Jun 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 2,018 |
| Jun 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,535 |
| Jun 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 423 |
| Jun 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 200 |
| Jun 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 10 |
| Jun 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 10 |
| Jun 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 56 |
| Jun 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 360 |
| Jun 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 10 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 10 |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 36 |
| Jun 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 259 |
| May 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 16 |
| May 21, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -7.07% | 2,625 |
| May 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 17 |
| May 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 400,002 |
| May 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 200 |
| May 14, 2026 | 9.30 | 9.90 | 9.29 | 9.90 | 9.90 | -0.90% | 5,467 |
| May 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 227 |
| May 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 8.00% | 973 |
| May 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 30 |
| May 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |