Al Kuzama Trading Co (TADAWUL:9636)
Saudi Arabia · Delayed Price · Currency is SAR 75.00
+2.35 (3.23%)
Sep 4, 2025, 3:16 PM AST
Al Kuzama Trading Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.70 | 77.70 | 71.15 | 75.00 | 75.00 | 3.23% | 2,606 |
| Sep 3, 2025 | 71.00 | 72.90 | 70.00 | 72.65 | 72.65 | -0.48% | 699 |
| Sep 2, 2025 | 71.05 | 73.00 | 70.10 | 73.00 | 73.00 | -1.35% | 901 |
| Sep 1, 2025 | 73.55 | 74.00 | 72.10 | 74.00 | 74.00 | -1.07% | 924 |
| Aug 31, 2025 | 75.40 | 75.40 | 74.80 | 74.80 | 74.80 | -1.06% | 541 |
| Aug 28, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.79% | 116 |
| Aug 27, 2025 | 76.60 | 76.60 | 76.20 | 76.20 | 76.20 | -0.52% | 573 |
| Aug 26, 2025 | 79.35 | 79.35 | 76.60 | 76.60 | 76.60 | -6.30% | 1,698 |
| Aug 25, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - | - |
| Aug 24, 2025 | 82.00 | 82.00 | 81.75 | 81.75 | 81.75 | 2.19% | 219 |
| Aug 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.88% | 212 |
| Aug 20, 2025 | 78.85 | 79.30 | 78.85 | 79.30 | 79.30 | - | 157 |
| Aug 19, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 204 |
| Aug 18, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.38% | 242 |
| Aug 17, 2025 | 79.45 | 79.90 | 79.00 | 79.00 | 79.00 | -1.06% | 1,880 |
| Aug 14, 2025 | 79.90 | 79.90 | 79.85 | 79.85 | 79.85 | - | 1,031 |
| Aug 13, 2025 | 78.05 | 79.95 | 77.95 | 79.85 | 79.85 | -0.19% | 1,074 |
| Aug 12, 2025 | 80.45 | 80.45 | 78.90 | 80.00 | 80.00 | -0.62% | 1,432 |
| Aug 11, 2025 | 80.05 | 80.50 | 80.05 | 80.50 | 80.50 | 0.63% | 159 |
| Aug 10, 2025 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | -0.99% | 1,089 |
| Aug 7, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.25% | 92 |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.56% | 2,051 |
| Aug 5, 2025 | 81.00 | 81.00 | 80.55 | 80.55 | 80.55 | -1.77% | 976 |
| Aug 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.67% | 502 |
| Aug 3, 2025 | 81.00 | 81.00 | 79.10 | 79.10 | 79.10 | 0.13% | 2,365 |
| Jul 31, 2025 | 79.30 | 79.30 | 79.00 | 79.00 | 79.00 | -0.63% | 1,608 |
| Jul 30, 2025 | 79.35 | 79.50 | 79.35 | 79.50 | 79.50 | -2.45% | 1,476 |
| Jul 29, 2025 | 79.40 | 82.00 | 79.30 | 81.50 | 81.50 | - | 498 |
| Jul 28, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - | 618 |
| Jul 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | 414 |
| Jul 24, 2025 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 3.75% | 531 |
| Jul 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2 |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 108 |
| Jul 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 21 |
| Jul 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 71 |
| Jul 17, 2025 | 81.60 | 81.60 | 78.00 | 81.00 | 81.00 | -1.22% | 4,541 |
| Jul 16, 2025 | 82.30 | 82.30 | 82.00 | 82.00 | 82.00 | 0.43% | 374 |
| Jul 15, 2025 | 81.75 | 82.00 | 81.65 | 81.65 | 81.65 | -1.03% | 1,070 |
| Jul 14, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 106 |
| Jul 13, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.55% | 376 |
| Jul 10, 2025 | 82.00 | 82.05 | 81.90 | 82.05 | 82.05 | 0.06% | 1,429 |
| Jul 9, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 1,723 |
| Jul 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.10% | 211 |
| Jul 7, 2025 | 82.45 | 82.45 | 82.10 | 82.10 | 82.10 | -1.20% | 354 |
| Jul 6, 2025 | 83.10 | 83.10 | 81.90 | 83.10 | 83.10 | -1.66% | 916 |
| Jul 3, 2025 | 84.10 | 84.50 | 83.90 | 84.50 | 84.50 | 0.24% | 782 |
| Jul 2, 2025 | 84.35 | 84.40 | 84.00 | 84.30 | 84.30 | -1.98% | 1,025 |
| Jul 1, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 1.18% | 336 |
| Jun 30, 2025 | 86.00 | 86.00 | 83.50 | 85.00 | 85.00 | -2.13% | 2,267 |
| Jun 29, 2025 | 81.60 | 86.85 | 81.60 | 86.85 | 86.85 | 2.18% | 683 |