Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia · Delayed Price · Currency is SAR 9.20
-0.70 (-7.07%)
May 21, 2026, 2:08 PM AST
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 133 |
| Apr 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 71 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 260 |
| Apr 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10 |
| Apr 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 795 |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,000 |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,090 |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 510 |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 108 |
| Mar 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,126 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 171 |
| Mar 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 201 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 532 |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Mar 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4 |