Alshehili Company for metal industries (TADAWUL:9624)
Saudi Arabia · Delayed Price · Currency is SAR 56.20
-1.30 (-2.26%)
Sep 4, 2025, 2:05 PM AST
TADAWUL:9624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.26% | 145 |
| Sep 3, 2025 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | -2.54% | 252 |
| Sep 2, 2025 | 59.00 | 59.00 | 58.80 | 59.00 | 59.00 | - | 22 |
| Sep 1, 2025 | 59.00 | 59.00 | 58.80 | 59.00 | 59.00 | -1.67% | 430 |
| Aug 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 15 |
| Aug 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,061 |
| Aug 27, 2025 | 59.70 | 62.00 | 59.70 | 61.00 | 61.00 | 2.35% | 25,708 |
| Aug 26, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | 65 |
| Aug 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | 71 |
| Aug 24, 2025 | 60.50 | 61.50 | 59.00 | 61.50 | 61.50 | - | 14 |
| Aug 21, 2025 | 60.50 | 61.50 | 59.00 | 61.50 | 61.50 | 2.50% | 1,820 |
| Aug 20, 2025 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | - | 49 |
| Aug 19, 2025 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | - | 11 |
| Aug 18, 2025 | 60.05 | 60.05 | 60.00 | 60.00 | 60.00 | -0.83% | 445 |
| Aug 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 560 |
| Aug 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,354 |
| Aug 13, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | - | 74 |
| Aug 12, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | - | 74 |
| Aug 11, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | - | 517 |
| Aug 10, 2025 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -1.80% | 517 |
| Aug 7, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.08% | 148 |
| Aug 6, 2025 | 63.00 | 63.00 | 60.20 | 61.05 | 61.05 | -5.35% | 949 |
| Aug 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 429 |
| Aug 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 92 |
| Jul 31, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 10 |
| Jul 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | 113 |
| Jul 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,027 |
| Jul 28, 2025 | 62.00 | 65.00 | 61.60 | 65.00 | 65.00 | 1.25% | 4,240 |
| Jul 27, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | - | 77 |
| Jul 24, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Jul 23, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | -0.54% | 200 |
| Jul 22, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -7.79% | 750 |
| Jul 21, 2025 | 65.40 | 70.00 | 65.00 | 70.00 | 70.00 | - | 3 |
| Jul 20, 2025 | 65.40 | 70.00 | 65.00 | 70.00 | 70.00 | 4.48% | 3,552 |
| Jul 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 11 |
| Jul 16, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jul 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jul 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 105 |
| Jul 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 3,523 |
| Jul 10, 2025 | 67.00 | 67.00 | 65.10 | 67.00 | 67.00 | - | 819 |
| Jul 9, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.07% | 2,450 |
| Jul 8, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Jul 7, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - | - |
| Jul 6, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 3.00% | 112 |
| Jul 3, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | -0.76% | 469 |
| Jul 2, 2025 | 64.10 | 65.50 | 64.10 | 65.50 | 65.50 | 3.31% | 208 |
| Jul 1, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.94% | 231 |
| Jun 30, 2025 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -7.31% | 2,077 |
| Jun 29, 2025 | 68.80 | 69.05 | 68.80 | 69.05 | 69.05 | 0.07% | 1,896 |