Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia · Delayed Price · Currency is SAR 6.45
+0.17 (2.71%)
Apr 23, 2026, 3:10 PM AST
TADAWUL:9650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.40 | 6.50 | 6.29 | 6.45 | 6.45 | 2.71% | 16,220 |
| Apr 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.38% | 4,613 |
| Apr 21, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.50 | -1.37% | 7,543 |
| Apr 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.60% | 512 |
| Apr 16, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -3.67% | 9,000 |
| Apr 15, 2026 | 6.30 | 6.54 | 6.30 | 6.54 | 6.54 | 3.81% | 14,008 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 570 |
| Apr 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,247 |
| Apr 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 990 |
| Apr 9, 2026 | 6.30 | 6.45 | 6.30 | 6.30 | 6.30 | -0.79% | 19,695 |
| Apr 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 500 |
| Apr 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 40 |
| Apr 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 5, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -1.55% | 5,316 |
| Apr 2, 2026 | 6.11 | 6.45 | 6.11 | 6.45 | 6.45 | 5.39% | 3,053 |
| Apr 1, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | - | 16,017 |
| Mar 31, 2026 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -2.86% | 7,470 |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 585 |
| Mar 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 494 |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,749 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,912 |
| Mar 24, 2026 | 6.21 | 6.78 | 6.21 | 6.30 | 6.30 | -8.43% | 2,291 |
| Mar 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 25 |
| Mar 15, 2026 | 6.16 | 6.88 | 6.15 | 6.88 | 6.88 | 1.47% | 4,065 |
| 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 |