SAMA Healthy Water Factory company (TADAWUL:9612)
Saudi Arabia
· Delayed Price · Currency is SAR 1.900
-0.070 (-3.55%)
Dec 4, 2025, 2:52 PM AST
TADAWUL:9612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.95 | 1.96 | 1.86 | 1.90 | 1.90 | -3.55% | 188,652 |
| Dec 3, 2025 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 264,151 |
| Dec 2, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 10,433 |
| Dec 1, 2025 | 2.03 | 2.03 | 1.98 | 2.02 | 2.02 | -0.98% | 90,366 |
| Nov 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,196 |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2,691 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 49,309 |
| Nov 25, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | - | 8,376 |
| Nov 24, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | -0.95% | 100,259 |
| Nov 23, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | 2.44% | 77,119 |
| Nov 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 3,783 |
| Nov 19, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 10,113 |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 17, 2025 | 2.05 | 2.11 | 2.04 | 2.06 | 2.06 | -1.90% | 57,557 |
| Nov 16, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 10,627 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.41% | 26,126 |
| Nov 12, 2025 | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | 0.95% | 58,971 |
| Nov 11, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 10,201 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 16,842 |
| Nov 9, 2025 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 17,455 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | -0.47% | 46,257 |
| Nov 5, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 59,666 |
| Nov 4, 2025 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -1.38% | 37,100 |
| Nov 3, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 1.40% | 21,781 |
| Nov 2, 2025 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -1.38% | 29,560 |
| Oct 30, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 60,791 |
| Oct 29, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 25,185 |
| Oct 28, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -1.38% | 30,098 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -2.24% | 16,182 |
| Oct 26, 2025 | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | 2.29% | 138,303 |
| Oct 23, 2025 | 2.17 | 2.20 | 2.12 | 2.18 | 2.18 | -0.91% | 244,074 |
| Oct 22, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | - | 22,057 |
| Oct 21, 2025 | 2.17 | 2.20 | 2.14 | 2.20 | 2.20 | - | 23,250 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,504 |
| Oct 19, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -0.90% | 46,725 |
| Oct 16, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 11,071 |
| Oct 15, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | - | 22,634 |
| Oct 14, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -0.45% | 19,758 |
| Oct 13, 2025 | 2.27 | 2.27 | 2.20 | 2.22 | 2.22 | -3.48% | 89,644 |
| Oct 12, 2025 | 2.20 | 2.37 | 2.15 | 2.30 | 2.30 | 9.52% | 580,976 |
| Oct 9, 2025 | 2.19 | 2.19 | 2.05 | 2.10 | 2.10 | -2.78% | 91,952 |
| Oct 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1,559 |
| Oct 7, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -3.14% | 58,750 |
| Oct 6, 2025 | 2.22 | 2.23 | 2.20 | 2.23 | 2.23 | - | 26,826 |
| Oct 5, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 3,316 |
| Oct 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.45% | 8,329 |
| Oct 1, 2025 | 2.19 | 2.25 | 2.19 | 2.24 | 2.24 | 1.82% | 71,557 |
| Sep 30, 2025 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -1.35% | 40,436 |
| Sep 29, 2025 | 2.24 | 2.24 | 2.17 | 2.23 | 2.23 | -0.89% | 273,913 |
| Sep 28, 2025 | 2.22 | 2.25 | 2.20 | 2.25 | 2.25 | 1.81% | 98,584 |