Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia · Delayed Price · Currency is SAR 5.00
-0.01 (-0.20%)
Nov 4, 2026, 1:56 PM AST
TADAWUL:9650 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 3,405 |
| Nov 3, 2026 | 5.01 | 5.10 | 5.01 | 5.01 | 5.01 | -9.73% | 7,619 |
| Nov 2, 2026 | 5.44 | 5.55 | 5.02 | 5.55 | 5.55 | -5.77% | 4,290 |
| Nov 1, 2026 | 5.37 | 5.89 | 5.37 | 5.89 | 5.89 | -0.17% | 2,652 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 40 |
| Oct 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 13 |
| Oct 27, 2026 | 5.00 | 5.90 | 5.00 | 5.90 | 5.90 | 7.47% | 3,058 |
| Oct 26, 2026 | 5.00 | 5.49 | 5.00 | 5.49 | 5.49 | 9.80% | 8,257 |
| Oct 25, 2026 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | -15.11% | 13,835 |
| Oct 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 337 |
| Oct 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 29 |
| Oct 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | 1,174 |
| Oct 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 204 |
| Oct 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 80 |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | 1,197 |
| Oct 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2 |
| Oct 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 15 |
| Oct 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 40 |
| Oct 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 471 |
| Oct 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1 |
| Oct 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 45 |
| Oct 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,000 |
| Oct 1, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 5,065 |
| Sep 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 720 |
| Sep 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,041 |
| Sep 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 499 |
| Sep 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 24, 2026 | 5.66 | 5.90 | 5.50 | 5.90 | 5.90 | 3.69% | 2,769 |
| Sep 22, 2026 | 5.69 | 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 | - | 3,956 |
| 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 |