Alshehili Company for metal industries (TADAWUL:9624)
Saudi Arabia · Delayed Price · Currency is SAR 54.50
-0.50 (-0.91%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:9624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 53.50 | 55.00 | 52.80 | 54.50 | 54.50 | -0.91% | 11,773 |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 595 |
| Oct 27, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,032 |
| Oct 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -6.09% | 680 |
| Oct 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8.49% | 132 |
| Oct 21, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -5.36% | 550 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 19, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 5.66% | 2,210 |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 3 |
| Oct 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Oct 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 14 |
| Oct 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 433 |
| Oct 8, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 12 |
| Oct 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 6, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 465 |
| Oct 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 11 |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 100 |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 12,005 |
| Sep 30, 2025 | 52.00 | 56.50 | 52.00 | 56.50 | 56.50 | 4.73% | 1,200 |
| Sep 29, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Sep 28, 2025 | 52.35 | 53.95 | 52.00 | 53.95 | 53.95 | -1.01% | 2,056 |
| Sep 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1,061 |
| Sep 24, 2025 | 53.10 | 54.50 | 53.10 | 54.50 | 54.50 | 3.61% | 546 |
| Sep 22, 2025 | 53.95 | 53.95 | 52.60 | 52.60 | 52.60 | 0.77% | 615 |
| Sep 21, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | 0.19% | 3,483 |
| Sep 18, 2025 | 52.00 | 53.50 | 52.00 | 52.10 | 52.10 | -6.13% | 629 |
| Sep 17, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | - | 50 |
| Sep 16, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | 978 |
| Sep 15, 2025 | 54.40 | 55.10 | 54.00 | 54.00 | 54.00 | - | 5 |
| Sep 14, 2025 | 54.40 | 55.10 | 54.00 | 54.00 | 54.00 | -0.18% | 660 |
| Sep 11, 2025 | 54.20 | 54.20 | 54.10 | 54.10 | 54.10 | -1.64% | 236 |
| Sep 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.40% | 326 |
| Sep 9, 2025 | 55.00 | 56.35 | 55.00 | 56.35 | 56.35 | 0.63% | 144 |
| Sep 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 370 |
| Sep 7, 2025 | 60.25 | 60.25 | 56.00 | 56.00 | 56.00 | -0.36% | 725 |
| 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 |