Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia · Delayed Price · Currency is SAR 5.69
-0.31 (-5.17%)
Sep 22, 2026, 2:04 PM AST
TADAWUL:9650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | - | -5.17% | 890 |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | 431 |
| Sep 17, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | -5.00% | 6,755 |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 294 |
| Sep 14, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 3,926 |
| Sep 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.54% | 5,197 |
| Sep 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 41 |
| Sep 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 5 |
| Sep 8, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 7.90% | 502 |
| Sep 7, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -6.30% | 3,557 |
| Sep 6, 2026 | 6.35 | 6.35 | 6.01 | 6.35 | 6.35 | 5.66% | 2,582 |
| Sep 3, 2026 | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | -5.35% | 3,840 |
| Sep 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2 |
| Sep 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.09% | 516 |
| Aug 31, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.81% | 589 |
| Aug 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 40 |
| Aug 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 165 |
| Aug 26, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 4.58% | 9,996 |
| Aug 25, 2026 | 6.12 | 6.16 | 6.12 | 6.12 | 6.12 | -3.77% | 8,460 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.36 | 6.55% | 672 |
| Aug 23, 2026 | 6.30 | 6.66 | 6.08 | 6.11 | 5.97 | 1.83% | 10,965 |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | - | 2 |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | - | 2 |
| Aug 18, 2026 | 5.99 | 6.00 | 5.90 | 6.00 | 5.86 | 1.69% | 4,209 |
| Aug 17, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.76 | 0.17% | 3,625 |
| Aug 16, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | - | 391 |
| Aug 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | - | 397 |
| Aug 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | - | 354 |
| Aug 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.75 | 3.33% | 1,232 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -1.72% | 729 |
| Aug 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - | 5 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - | 214 |
| Aug 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - | 117 |
| Aug 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - | 25 |
| Aug 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - | 47 |
| Aug 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | - | 40 |
| Jul 30, 2026 | 4.90 | 5.80 | 4.90 | 5.80 | 5.67 | 9.43% | 7,430 |
| Jul 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | - | 700 |
| Jul 28, 2026 | 5.50 | 5.79 | 5.17 | 5.30 | 5.18 | -11.22% | 13,757 |
| Jul 27, 2026 | 5.60 | 5.97 | 5.42 | 5.97 | 5.83 | 4.74% | 11,566 |
| Jul 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 236 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 1 |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 101 |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | - |
| Jul 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | 22 |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -0.35% | 1,275 |