Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 9.25
0.00 (0.00%)
Jun 29, 2026, 3:10 PM AST
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 259 |
| May 6, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | -7.50% | 2,732 |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,701 |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 68 |
| Apr 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 153 |
| Apr 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 707 |
| Apr 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 46 |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 87 |