Anmat Technology for Trading Co. (TADAWUL:9639)
Saudi Arabia · Delayed Price · Currency is SAR 9.35
+0.25 (2.75%)
Oct 8, 2025, 1:58 PM AST
TADAWUL:9639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.37 | 9.37 | 9.10 | 9.10 | 9.10 | -3.19% | 30,304 |
| Oct 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 971 |
| Oct 5, 2025 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | - | 39,162 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 72,496 |
| Oct 1, 2025 | 9.50 | 9.55 | 9.40 | 9.50 | 9.50 | -0.42% | 37,466 |
| Sep 30, 2025 | 9.80 | 9.80 | 9.54 | 9.54 | 9.54 | 0.42% | 6,691 |
| Sep 29, 2025 | 9.60 | 9.89 | 9.50 | 9.50 | 9.50 | -0.31% | 7,121 |
| Sep 28, 2025 | 9.75 | 10.00 | 9.53 | 9.53 | 9.53 | -3.74% | 4,677 |
| Sep 25, 2025 | 9.89 | 9.90 | 9.65 | 9.90 | 9.90 | - | 16,635 |
| Sep 24, 2025 | 10.00 | 10.24 | 9.90 | 9.90 | 9.90 | -1.00% | 35,799 |
| Sep 22, 2025 | 10.05 | 10.05 | 9.70 | 10.00 | 10.00 | -1.57% | 22,629 |
| Sep 21, 2025 | 10.85 | 10.85 | 10.10 | 10.16 | 10.16 | -6.36% | 25,568 |
| Sep 18, 2025 | 10.91 | 10.97 | 10.71 | 10.85 | 10.85 | -1.36% | 6,373 |
| Sep 17, 2025 | 10.94 | 11.00 | 10.90 | 11.00 | 11.00 | - | 31,033 |
| Sep 16, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | - | 38,019 |
| Sep 15, 2025 | 10.90 | 11.01 | 10.80 | 11.00 | 11.00 | -3.85% | 33,113 |
| Sep 14, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 1,101 |
| Sep 11, 2025 | 11.68 | 11.68 | 11.01 | 11.44 | 11.44 | -1.38% | 18,501 |
| Sep 10, 2025 | 11.02 | 11.70 | 11.02 | 11.60 | 11.60 | 1.75% | 21,471 |
| Sep 9, 2025 | 11.45 | 11.45 | 10.90 | 11.40 | 11.40 | 4.59% | 28,329 |
| Sep 8, 2025 | 11.27 | 11.80 | 10.90 | 10.90 | 10.90 | -5.63% | 7,658 |
| Sep 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.39% | 1,065 |
| Sep 4, 2025 | 11.80 | 11.80 | 10.88 | 11.28 | 11.28 | -1.05% | 8,345 |
| Sep 3, 2025 | 11.48 | 11.60 | 11.39 | 11.40 | 11.40 | 3.26% | 3,678 |
| Sep 2, 2025 | 11.24 | 11.40 | 11.00 | 11.04 | 11.04 | -4.83% | 13,331 |
| Sep 1, 2025 | 12.00 | 12.00 | 11.33 | 11.60 | 11.60 | -0.77% | 10,003 |
| Aug 31, 2025 | 11.80 | 11.80 | 11.29 | 11.69 | 11.69 | -1.02% | 7,278 |
| Aug 28, 2025 | 11.80 | 11.90 | 11.52 | 11.81 | 11.81 | -3.12% | 41,576 |
| Aug 27, 2025 | 12.00 | 12.50 | 11.96 | 12.19 | 12.19 | 2.87% | 55,879 |
| Aug 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.80% | 1,974 |
| Aug 25, 2025 | 11.90 | 11.90 | 11.64 | 11.64 | 11.64 | -2.76% | 3,689 |
| Aug 24, 2025 | 12.00 | 12.00 | 11.46 | 11.97 | 11.97 | 0.59% | 7,635 |
| Aug 21, 2025 | 12.04 | 12.05 | 11.56 | 11.90 | 11.90 | -0.83% | 41,437 |
| Aug 20, 2025 | 12.09 | 12.46 | 12.00 | 12.00 | 12.00 | -1.15% | 75,278 |
| Aug 19, 2025 | 12.30 | 12.50 | 12.10 | 12.14 | 12.14 | -1.14% | 97,986 |
| Aug 18, 2025 | 12.82 | 13.50 | 12.28 | 12.28 | 12.28 | -3.91% | 69,352 |
| Aug 17, 2025 | 13.00 | 13.40 | 12.50 | 12.78 | 12.78 | -3.18% | 88,967 |
| Aug 14, 2025 | 12.70 | 13.50 | 12.04 | 13.20 | 13.20 | 3.77% | 194,312 |
| Aug 13, 2025 | 12.41 | 12.80 | 12.17 | 12.72 | 12.72 | 5.12% | 163,053 |
| 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 |