Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia
· Delayed Price · Currency is SAR 22.06
+0.20 (0.91%)
At close: Dec 4, 2025
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.45 | 22.06 | 21.45 | 22.06 | 22.06 | 0.91% | 700 |
| Dec 3, 2025 | 23.80 | 23.80 | 20.90 | 21.86 | 21.86 | 0.83% | 3,614 |
| Dec 2, 2025 | 21.45 | 21.68 | 21.45 | 21.68 | 21.68 | -0.91% | 655 |
| Dec 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 434 |
| Nov 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.04% | 150 |
| Nov 27, 2025 | 21.74 | 22.80 | 21.74 | 22.80 | 22.80 | 8.57% | 1,136 |
| Nov 26, 2025 | 20.80 | 21.00 | 20.39 | 21.00 | 21.00 | -2.60% | 2,189 |
| Nov 25, 2025 | 21.80 | 21.80 | 21.53 | 21.56 | 21.56 | -3.45% | 1,998 |
| Nov 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 1 |
| Nov 23, 2025 | 22.18 | 22.33 | 22.18 | 22.33 | 22.33 | 1.50% | 3,170 |
| Nov 20, 2025 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.90% | 3,093 |
| Nov 19, 2025 | 22.44 | 23.44 | 22.20 | 22.20 | 22.20 | -5.61% | 16,557 |
| Nov 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | 408 |
| Nov 17, 2025 | 22.50 | 23.52 | 22.50 | 23.52 | 23.52 | 2.71% | 2,486 |
| Nov 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 560 |
| Nov 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 55 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.38% | 2,626 |
| Nov 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | 389 |
| Nov 10, 2025 | 23.50 | 24.00 | 23.22 | 23.22 | 23.22 | -1.19% | 4,167 |
| Nov 9, 2025 | 24.50 | 24.50 | 23.00 | 23.50 | 23.50 | -3.65% | 3,815 |
| Nov 6, 2025 | 23.81 | 24.39 | 23.81 | 24.39 | 24.39 | 1.84% | 2,310 |
| Nov 5, 2025 | 23.80 | 24.00 | 23.21 | 23.95 | 23.95 | -2.92% | 8,146 |
| Nov 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | 110 |
| Nov 3, 2025 | 24.77 | 24.77 | 24.67 | 24.67 | 24.67 | -0.84% | 858 |
| Nov 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.24% | 300 |
| Oct 30, 2025 | 25.10 | 25.10 | 24.50 | 24.82 | 24.82 | -2.28% | 9,591 |
| Oct 29, 2025 | 24.74 | 25.40 | 24.74 | 25.40 | 25.40 | 1.60% | 1,209 |
| Oct 28, 2025 | 24.52 | 25.00 | 24.50 | 25.00 | 25.00 | - | 2,601 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.89% | 1,693 |
| Oct 26, 2025 | 24.31 | 29.00 | 24.31 | 24.78 | 24.78 | 3.25% | 9,655 |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 481 |
| Oct 22, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 543 |
| Oct 21, 2025 | 23.99 | 24.52 | 23.03 | 24.00 | 24.00 | 0.04% | 15,707 |
| Oct 20, 2025 | 24.51 | 24.51 | 23.81 | 23.99 | 23.99 | -1.68% | 5,077 |
| Oct 19, 2025 | 24.30 | 24.90 | 24.08 | 24.40 | 24.40 | 3.13% | 33,429 |
| Oct 16, 2025 | 23.30 | 23.66 | 23.30 | 23.66 | 23.66 | -0.17% | 523 |
| Oct 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.27% | 612 |
| Oct 14, 2025 | 24.60 | 25.48 | 24.25 | 24.25 | 24.25 | -0.61% | 5,841 |
| Oct 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 159 |
| Oct 12, 2025 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 3,260 |
| Oct 9, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.54% | 3,258 |
| Oct 8, 2025 | 23.24 | 23.24 | 23.00 | 23.18 | 23.18 | -4.92% | 9,755 |
| Oct 7, 2025 | 23.21 | 24.38 | 23.18 | 24.38 | 24.38 | 3.31% | 5,035 |
| Oct 6, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | -1.26% | 2,469 |
| Oct 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 494 |
| Oct 2, 2025 | 23.70 | 24.60 | 23.70 | 24.00 | 24.00 | 1.44% | 11,790 |
| Oct 1, 2025 | 23.92 | 23.92 | 23.56 | 23.66 | 23.66 | -1.66% | 2,538 |
| Sep 30, 2025 | 24.98 | 25.00 | 24.06 | 24.06 | 24.06 | -2.79% | 2,577 |
| Sep 29, 2025 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.02% | 852 |
| Sep 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 902 |