Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia · Delayed Price · Currency is SAR 6.78
+0.38 (5.94%)
Mar 12, 2026, 2:59 PM AST
TADAWUL:9650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 5.94% | 655 |
| Mar 11, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -8.44% | 1,014 |
| Mar 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Mar 9, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Mar 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Mar 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 7 |
| Mar 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 213 |
| Mar 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.22% | 636 |
| Mar 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Mar 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,005 |
| Feb 26, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -9.73% | 3,780 |
| Feb 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.10% | 3,098 |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -5.83% | 1,001 |
| Feb 19, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Feb 18, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 201 |
| Feb 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 767 |
| Feb 16, 2026 | 6.41 | 7.03 | 6.41 | 7.03 | 7.03 | -0.85% | 2,078 |
| Feb 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Feb 12, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 333 |
| Feb 11, 2026 | 6.50 | 7.09 | 6.50 | 7.09 | 7.09 | - | 3,597 |
| Feb 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 100 |
| Feb 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 867 |
| Feb 8, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 56 |
| Feb 5, 2026 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | -0.14% | 1,420 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 955 |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 11 |
| Feb 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,155 |
| Feb 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 516 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,175 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,111 |
| Jan 27, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 5.19% | 1,912 |
| Jan 26, 2026 | 6.44 | 6.75 | 6.40 | 6.75 | 6.75 | -0.59% | 2,952 |
| Jan 25, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 3 |
| Jan 22, 2026 | 6.50 | 6.79 | 6.50 | 6.79 | 6.79 | -1.59% | 4,884 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 257 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 140 |
| Jan 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 236 |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.68% | 769 |
| Jan 14, 2026 | 6.72 | 6.84 | 6.72 | 6.72 | 6.72 | -2.61% | 13,376 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 15 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 121 |
| Jan 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 111 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 17 |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 507 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 27 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 819 |
| Jan 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 305 |
| Jan 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 346 |