Anmat Technology for Trading Co. (TADAWUL:9639)
Saudi Arabia · Delayed Price · Currency is SAR 12.72
+0.62 (5.12%)
Aug 13, 2025, 3:10 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.41 | 12.80 | 12.17 | 12.72 | 12.72 | 5.12% | 162,957 |
| Aug 12, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.94% | 44,591 |
| Aug 11, 2025 | 12.60 | 12.62 | 12.10 | 12.34 | 12.34 | -1.36% | 48,812 |
| Aug 10, 2025 | 12.70 | 13.55 | 12.44 | 12.51 | 12.51 | -2.27% | 58,671 |
| Aug 7, 2025 | 12.80 | 13.00 | 12.52 | 12.80 | 12.80 | -1.46% | 17,577 |
| Aug 6, 2025 | 12.82 | 13.68 | 12.12 | 12.99 | 12.99 | - | 56,745 |
| Aug 5, 2025 | 13.30 | 13.60 | 12.92 | 12.99 | 12.99 | -3.64% | 54,793 |
| Aug 4, 2025 | 12.60 | 14.00 | 12.60 | 13.48 | 13.48 | 3.69% | 158,487 |
| Aug 3, 2025 | 13.00 | 13.00 | 12.77 | 13.00 | 13.00 | 1.56% | 21,630 |
| Jul 31, 2025 | 12.40 | 13.00 | 12.10 | 12.80 | 12.80 | 2.40% | 21,290 |
| Jul 30, 2025 | 12.60 | 13.00 | 12.12 | 12.50 | 12.50 | -1.88% | 61,570 |
| Jul 29, 2025 | 13.70 | 15.00 | 12.70 | 12.74 | 12.74 | -8.35% | 315,284 |
| Jul 28, 2025 | 14.46 | 15.90 | 13.70 | 13.90 | 13.90 | 0.87% | 227,683 |
| Jul 27, 2025 | 12.70 | 14.50 | 12.60 | 13.78 | 13.78 | 7.15% | 184,399 |
| Jul 24, 2025 | 12.82 | 13.33 | 12.24 | 12.86 | 12.86 | -1.08% | 73,056 |
| Jul 23, 2025 | 12.04 | 13.00 | 12.04 | 13.00 | 13.00 | 6.56% | 9,937 |
| Jul 22, 2025 | 12.18 | 12.20 | 11.93 | 12.20 | 12.20 | 1.50% | 75,858 |
| Jul 21, 2025 | 12.10 | 12.30 | 11.88 | 12.02 | 12.02 | - | 31,287 |
| Jul 20, 2025 | 12.10 | 12.10 | 11.88 | 12.02 | 12.02 | -0.08% | 4,075 |
| Jul 17, 2025 | 11.81 | 12.10 | 11.81 | 12.03 | 12.03 | 1.86% | 40,592 |
| Jul 16, 2025 | 12.00 | 12.19 | 11.80 | 11.81 | 11.81 | -0.42% | 29,181 |
| Jul 15, 2025 | 12.32 | 12.34 | 11.82 | 11.86 | 11.86 | -3.89% | 41,952 |
| Jul 14, 2025 | 12.84 | 13.48 | 12.34 | 12.34 | 12.34 | -5.00% | 208,306 |
| Jul 13, 2025 | 12.90 | 13.07 | 12.22 | 12.99 | 12.99 | 5.35% | 216,187 |
| Jul 10, 2025 | 11.49 | 13.00 | 11.20 | 12.33 | 12.33 | 10.19% | 705,605 |
| Jul 9, 2025 | 11.04 | 11.19 | 10.71 | 11.19 | 11.19 | 1.73% | 36,856 |
| Jul 8, 2025 | 10.90 | 11.43 | 10.90 | 11.00 | 11.00 | 0.92% | 31,674 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.64% | 31,729 |
| Jul 6, 2025 | 11.04 | 11.30 | 10.93 | 10.97 | 10.97 | -3.35% | 73,943 |
| Jul 3, 2025 | 11.32 | 12.00 | 11.27 | 11.35 | 11.35 | -0.79% | 55,045 |
| Jul 2, 2025 | 10.90 | 11.44 | 10.90 | 11.44 | 11.44 | 4.57% | 76,886 |
| Jul 1, 2025 | 10.90 | 11.00 | 10.81 | 10.94 | 10.94 | 0.18% | 19,569 |
| Jun 30, 2025 | 11.20 | 11.20 | 10.92 | 10.92 | 10.92 | -2.15% | 181,578 |
| Jun 29, 2025 | 12.21 | 12.60 | 11.00 | 11.16 | 11.16 | -8.67% | 175,704 |
| Jun 26, 2025 | 12.30 | 13.50 | 11.98 | 12.22 | 12.22 | -0.49% | 139,773 |
| Jun 25, 2025 | 12.98 | 13.00 | 12.08 | 12.28 | 12.28 | -1.13% | 138,324 |
| Jun 24, 2025 | 11.30 | 12.88 | 11.10 | 12.42 | 12.42 | 11.89% | 223,338 |
| Jun 23, 2025 | 11.98 | 11.98 | 11.08 | 11.10 | 11.10 | -4.31% | 54,135 |
| Jun 22, 2025 | 12.38 | 12.38 | 11.40 | 11.60 | 11.60 | -3.33% | 114,273 |
| Jun 19, 2025 | 11.20 | 12.28 | 11.20 | 12.00 | 12.00 | 9.09% | 253,288 |
| Jun 18, 2025 | 13.30 | 14.60 | 10.90 | 11.00 | 11.00 | -15.25% | 734,104 |
| Jun 17, 2025 | 12.60 | 13.44 | 12.48 | 12.98 | 12.98 | 5.19% | 601,757 |
| Jun 16, 2025 | 14.06 | 14.48 | 12.34 | 12.34 | 12.34 | -12.48% | 552,260 |