Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia · Delayed Price · Currency is SAR 6.13
-0.64 (-9.45%)
Jun 4, 2026, 3:10 PM AST
TADAWUL:9650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.20 | 6.70 | 6.12 | 6.13 | 6.13 | -9.45% | 18,675 |
| Jun 3, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 2,120 |
| Jun 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 9.90% | 4,417 |
| Jun 1, 2026 | 6.45 | 6.45 | 6.16 | 6.16 | 6.16 | -2.22% | 9,216 |
| May 31, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 2.61% | 6,061 |
| May 21, 2026 | 5.88 | 6.15 | 5.88 | 6.14 | 6.14 | 4.96% | 10,881 |
| May 20, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 5.85 | 0.67% | 15,196 |
| May 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - | 116 |
| May 18, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - | 23 |
| May 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - | 56 |
| May 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.81 | - | 520 |
| May 13, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.81 | -0.67% | 4,543 |
| May 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | 7.14% | 1,089 |
| May 11, 2026 | 5.99 | 5.99 | 5.60 | 5.60 | 5.46 | -9.39% | 7,928 |
| May 10, 2026 | 6.01 | 6.18 | 6.00 | 6.18 | 6.03 | -1.59% | 8,634 |
| May 7, 2026 | 6.12 | 6.28 | 6.00 | 6.28 | 6.12 | 1.45% | 2,744 |
| May 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.04 | - | 50 |
| May 5, 2026 | 6.14 | 6.19 | 6.14 | 6.19 | 6.04 | -4.03% | 5,448 |
| May 4, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.29 | 2.87% | 5,590 |
| May 3, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.11 | - | 500 |
| Apr 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.11 | -2.64% | 914 |
| Apr 29, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.28 | - | 88 |
| Apr 28, 2026 | 6.32 | 6.44 | 6.32 | 6.44 | 6.28 | 2.22% | 11,100 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 400 |
| Apr 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | -2.33% | 1,000 |
| Apr 23, 2026 | 6.40 | 6.50 | 6.29 | 6.45 | 6.29 | 2.71% | 16,220 |
| Apr 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.12 | -3.38% | 4,613 |
| Apr 21, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.34 | -1.37% | 7,543 |
| Apr 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | - | - |
| Apr 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | 4.60% | 512 |
| Apr 16, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.14 | -3.67% | 9,000 |
| Apr 15, 2026 | 6.30 | 6.54 | 6.30 | 6.54 | 6.38 | 3.81% | 14,008 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 570 |
| Apr 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 1,247 |
| Apr 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 990 |
| Apr 9, 2026 | 6.30 | 6.45 | 6.30 | 6.30 | 6.14 | -0.79% | 19,695 |
| Apr 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | - | 500 |
| Apr 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | - | 40 |
| Apr 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.19 | - | - |
| Apr 5, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.19 | -1.55% | 5,316 |
| Apr 2, 2026 | 6.11 | 6.45 | 6.11 | 6.45 | 6.29 | 5.39% | 3,053 |
| Apr 1, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 5.97 | - | 16,017 |
| Mar 31, 2026 | 6.22 | 6.22 | 6.12 | 6.12 | 5.97 | -2.86% | 7,470 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 585 |
| Mar 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 494 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 2,749 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | 1,912 |
| Mar 24, 2026 | 6.21 | 6.78 | 6.21 | 6.30 | 6.14 | -8.43% | 2,291 |
| Mar 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.71 | - | 25 |
| Mar 15, 2026 | 6.16 | 6.88 | 6.15 | 6.88 | 6.71 | 1.47% | 4,065 |