Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia · Delayed Price · Currency is SAR 5.70
-0.10 (-1.72%)
Aug 10, 2026, 2:41 PM AST
TADAWUL:9650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 214 |
| Aug 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 117 |
| Aug 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 25 |
| Aug 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 47 |
| Aug 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 40 |
| Jul 30, 2026 | 4.90 | 5.80 | 4.90 | 5.80 | 5.80 | 9.43% | 7,430 |
| Jul 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 700 |
| Jul 28, 2026 | 5.50 | 5.79 | 5.17 | 5.30 | 5.30 | -11.22% | 13,757 |
| Jul 27, 2026 | 5.60 | 5.97 | 5.42 | 5.97 | 5.97 | 4.74% | 11,566 |
| Jul 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 236 |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1 |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 101 |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 22 |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | 1,275 |
| Jul 14, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 18 |
| Jul 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 924 |
| Jul 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jul 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 2 |
| Jul 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 50 |
| Jul 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 72 |
| Jul 6, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 60 |
| Jul 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 9 |
| Jul 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jul 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 50 |
| Jun 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | 1,027 |
| Jun 29, 2026 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | -5.00% | 5,098 |
| Jun 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,350 |
| Jun 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 1,210 |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -8.95% | 2,579 |
| Jun 22, 2026 | 6.25 | 6.48 | 6.25 | 6.48 | 6.48 | 3.18% | 3,411 |
| Jun 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jun 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.44% | 425 |
| Jun 17, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -6.35% | 14,745 |
| Jun 16, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 4.30% | 5,040 |
| Jun 15, 2026 | 5.90 | 6.24 | 5.90 | 6.04 | 6.04 | 2.37% | 6,747 |
| Jun 14, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.17% | 7,162 |
| Jun 11, 2026 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | -1.32% | 4,565 |
| Jun 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 2,181 |
| Jun 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 4,125 |
| Jun 8, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 1,414 |
| Jun 7, 2026 | 6.00 | 6.07 | 6.00 | 6.06 | 6.06 | -1.14% | 21,414 |
| 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 |