Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 8.50
-1.00 (-10.53%)
Sep 24, 2026, 2:48 PM AST
Shmoh Almadi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 393 |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 321 |
| Jul 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11 |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 346 |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 342 |
| Jul 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 259 |
| Jul 26, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 5.14% | 2,000 |
| 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 |