Alshehili Company for metal industries (TADAWUL:9624)
Saudi Arabia
· Delayed Price · Currency is SAR 55.00
+4.50 (8.91%)
At close: Dec 4, 2025
TADAWUL:9624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 8.91% | 222 |
| Dec 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | 134 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 861 |
| Dec 1, 2025 | 52.20 | 57.00 | 52.20 | 55.00 | 55.00 | -3.51% | 1,165 |
| Nov 30, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 5.17% | 220 |
| Nov 27, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 2.26% | 184 |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -7.83% | 317 |
| Nov 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 24, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 4.55% | 150 |
| Nov 23, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 829 |
| Nov 20, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 1,555 |
| Nov 19, 2025 | 51.20 | 53.50 | 51.20 | 53.50 | 53.50 | 4.90% | 2,216 |
| Nov 18, 2025 | 50.80 | 51.10 | 50.80 | 51.00 | 51.00 | -1.92% | 4,152 |
| Nov 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 77 |
| Nov 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 28 |
| Nov 10, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.71% | 1,532 |
| Nov 9, 2025 | 52.50 | 54.00 | 50.70 | 51.60 | 51.60 | -1.71% | 724 |
| Nov 6, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 851 |
| Nov 5, 2025 | 53.60 | 53.60 | 51.60 | 52.00 | 52.00 | -1.89% | 2,052 |
| Nov 4, 2025 | 52.10 | 53.00 | 52.00 | 53.00 | 53.00 | -1.03% | 334 |
| Nov 3, 2025 | 51.70 | 53.55 | 51.70 | 53.55 | 53.55 | 1.04% | 3,714 |
| Nov 2, 2025 | 53.00 | 54.90 | 53.00 | 53.00 | 53.00 | -3.46% | 2,111 |
| Oct 30, 2025 | 54.50 | 54.90 | 54.50 | 54.90 | 54.90 | 0.73% | 501 |
| Oct 29, 2025 | 53.50 | 55.00 | 52.80 | 54.50 | 54.50 | -0.91% | 11,773 |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 595 |
| Oct 27, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,032 |
| Oct 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -6.09% | 680 |
| Oct 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8.49% | 132 |
| Oct 21, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -5.36% | 550 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 19, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 5.66% | 2,210 |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 3 |
| Oct 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Oct 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 14 |
| Oct 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 433 |
| Oct 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 12 |
| Oct 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 6, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 465 |
| Oct 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 11 |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 100 |
| Oct 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 12,005 |
| Sep 30, 2025 | 52.00 | 56.50 | 52.00 | 56.50 | 56.50 | 4.73% | 1,200 |
| Sep 29, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Sep 28, 2025 | 52.35 | 53.95 | 52.00 | 53.95 | 53.95 | -1.01% | 2,056 |