Miahona Company Limited (TADAWUL:2084)
Saudi Arabia
· Delayed Price · Currency is SAR 19.31
+0.28 (1.47%)
Dec 4, 2025, 3:19 PM AST
Miahona Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.03 | 19.62 | 19.03 | 19.31 | 19.31 | 1.47% | 265,738 |
| Dec 3, 2025 | 18.90 | 19.17 | 18.82 | 19.03 | 19.03 | 0.85% | 245,402 |
| Dec 2, 2025 | 19.50 | 19.50 | 18.75 | 18.87 | 18.87 | -2.13% | 397,848 |
| Dec 1, 2025 | 19.35 | 19.50 | 19.21 | 19.28 | 19.28 | -0.36% | 320,344 |
| Nov 30, 2025 | 20.20 | 20.30 | 19.30 | 19.35 | 19.35 | -4.02% | 463,038 |
| Nov 27, 2025 | 20.74 | 20.97 | 20.08 | 20.16 | 20.16 | -2.33% | 448,330 |
| Nov 26, 2025 | 21.00 | 21.48 | 20.57 | 20.64 | 20.64 | -1.57% | 613,001 |
| Nov 25, 2025 | 21.80 | 21.89 | 20.76 | 20.97 | 20.97 | -3.59% | 16,866,100 |
| Nov 24, 2025 | 20.60 | 21.75 | 20.54 | 21.75 | 21.75 | 5.58% | 730,298 |
| Nov 23, 2025 | 20.62 | 20.84 | 20.60 | 20.60 | 20.60 | -0.48% | 85,023 |
| Nov 20, 2025 | 20.66 | 20.80 | 20.57 | 20.70 | 20.70 | 0.19% | 149,505 |
| Nov 19, 2025 | 21.33 | 21.33 | 20.66 | 20.66 | 20.66 | -1.90% | 264,535 |
| Nov 18, 2025 | 20.95 | 21.21 | 20.78 | 21.06 | 21.06 | 0.72% | 257,506 |
| Nov 17, 2025 | 20.96 | 21.24 | 20.71 | 20.91 | 20.91 | -0.33% | 283,210 |
| Nov 16, 2025 | 21.70 | 21.77 | 20.98 | 20.98 | 20.98 | -3.76% | 376,951 |
| Nov 13, 2025 | 21.70 | 21.95 | 21.58 | 21.80 | 21.80 | 0.41% | 190,127 |
| Nov 12, 2025 | 21.90 | 22.10 | 21.71 | 21.71 | 21.71 | -0.64% | 246,100 |
| Nov 11, 2025 | 22.11 | 22.11 | 21.67 | 21.85 | 21.85 | -0.73% | 276,711 |
| Nov 10, 2025 | 21.82 | 22.17 | 21.58 | 22.01 | 22.01 | 0.96% | 321,615 |
| Nov 9, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.59% | 312,740 |
| Nov 6, 2025 | 22.37 | 22.55 | 22.30 | 22.38 | 22.38 | 0.18% | 191,373 |
| Nov 5, 2025 | 22.80 | 22.95 | 22.25 | 22.34 | 22.34 | -2.23% | 248,363 |
| Nov 4, 2025 | 23.10 | 23.11 | 22.85 | 22.85 | 22.85 | -1.17% | 245,512 |
| Nov 3, 2025 | 23.31 | 23.35 | 23.02 | 23.12 | 23.12 | -0.82% | 282,416 |
| Nov 2, 2025 | 23.45 | 23.53 | 23.31 | 23.31 | 23.31 | -0.38% | 239,795 |
| Oct 30, 2025 | 23.26 | 23.56 | 23.25 | 23.40 | 23.40 | 0.69% | 416,594 |
| Oct 29, 2025 | 23.24 | 23.33 | 23.17 | 23.24 | 23.24 | 0.13% | 218,720 |
| Oct 28, 2025 | 23.80 | 23.80 | 23.20 | 23.21 | 23.21 | -2.68% | 643,259 |
| Oct 27, 2025 | 23.94 | 23.97 | 23.80 | 23.85 | 23.85 | -0.21% | 200,781 |
| Oct 26, 2025 | 23.90 | 24.05 | 23.83 | 23.90 | 23.90 | - | 316,036 |
| Oct 23, 2025 | 24.00 | 24.15 | 23.85 | 23.90 | 23.90 | -0.62% | 143,151 |
| Oct 22, 2025 | 23.85 | 24.13 | 23.75 | 24.05 | 24.05 | 0.84% | 301,748 |
| Oct 21, 2025 | 24.10 | 24.15 | 23.80 | 23.85 | 23.85 | -0.83% | 344,320 |
| Oct 20, 2025 | 24.60 | 24.81 | 24.00 | 24.05 | 24.05 | -2.32% | 470,683 |
| Oct 19, 2025 | 24.53 | 25.06 | 24.49 | 24.62 | 24.62 | 0.41% | 873,273 |
| Oct 16, 2025 | 24.52 | 24.73 | 24.28 | 24.52 | 24.52 | 0.16% | 527,989 |
| Oct 15, 2025 | 24.58 | 24.68 | 24.40 | 24.48 | 24.48 | -0.16% | 257,425 |
| Oct 14, 2025 | 24.84 | 24.93 | 24.50 | 24.52 | 24.52 | -1.33% | 477,590 |
| Oct 13, 2025 | 24.49 | 24.86 | 24.42 | 24.85 | 24.85 | 1.93% | 493,954 |
| Oct 12, 2025 | 24.05 | 24.55 | 23.97 | 24.38 | 24.38 | -1.93% | 590,236 |
| Oct 9, 2025 | 24.82 | 24.94 | 24.80 | 24.86 | 24.86 | 0.24% | 358,649 |
| Oct 8, 2025 | 24.94 | 25.06 | 24.67 | 24.80 | 24.80 | -1.12% | 486,455 |
| Oct 7, 2025 | 25.60 | 25.70 | 24.85 | 25.08 | 25.08 | -1.80% | 1,854,494 |
| Oct 6, 2025 | 24.65 | 26.20 | 24.65 | 25.54 | 25.54 | 3.36% | 4,726,425 |
| Oct 5, 2025 | 24.70 | 25.20 | 24.66 | 24.71 | 24.71 | 0.20% | 682,657 |
| Oct 2, 2025 | 24.70 | 24.75 | 24.55 | 24.66 | 24.66 | 0.20% | 389,006 |
| Oct 1, 2025 | 24.97 | 24.97 | 24.60 | 24.61 | 24.61 | -0.97% | 521,904 |
| Sep 30, 2025 | 24.55 | 24.98 | 24.48 | 24.85 | 24.85 | 1.55% | 1,206,062 |
| Sep 29, 2025 | 24.32 | 24.68 | 24.22 | 24.47 | 24.47 | 0.87% | 794,628 |
| Sep 28, 2025 | 24.11 | 24.40 | 24.11 | 24.26 | 24.26 | 0.17% | 378,776 |
| Sep 25, 2025 | 24.50 | 24.61 | 23.99 | 24.22 | 24.22 | -0.74% | 594,565 |
| Sep 24, 2025 | 24.06 | 24.64 | 24.06 | 24.40 | 24.40 | 1.67% | 770,732 |
| Sep 22, 2025 | 24.38 | 24.38 | 23.90 | 24.00 | 24.00 | -1.56% | 457,721 |
| Sep 21, 2025 | 23.85 | 24.38 | 23.79 | 24.38 | 24.38 | 2.52% | 727,224 |
| Sep 18, 2025 | 23.60 | 23.78 | 23.34 | 23.78 | 23.78 | 0.85% | 495,582 |
| Sep 17, 2025 | 23.46 | 23.62 | 23.21 | 23.58 | 23.58 | 1.11% | 497,210 |
| Sep 16, 2025 | 23.20 | 23.40 | 23.00 | 23.32 | 23.32 | 1.75% | 466,653 |
| Sep 15, 2025 | 22.68 | 23.27 | 22.53 | 22.92 | 22.92 | 1.87% | 543,243 |
| Sep 14, 2025 | 22.92 | 23.01 | 22.44 | 22.50 | 22.50 | -1.88% | 331,543 |
| Sep 11, 2025 | 23.09 | 23.21 | 22.87 | 22.93 | 22.93 | -0.69% | 243,625 |
| Sep 10, 2025 | 23.32 | 23.41 | 22.92 | 23.09 | 23.09 | -0.99% | 338,955 |
| Sep 9, 2025 | 23.28 | 23.45 | 22.87 | 23.32 | 23.32 | 0.17% | 549,913 |
| Sep 8, 2025 | 23.96 | 23.99 | 23.17 | 23.28 | 23.28 | -3.08% | 600,322 |
| Sep 7, 2025 | 24.70 | 24.80 | 23.99 | 24.02 | 24.02 | -1.07% | 567,097 |
| Sep 4, 2025 | 24.02 | 24.69 | 23.99 | 24.28 | 24.28 | 1.08% | 561,704 |
| Sep 3, 2025 | 23.91 | 24.31 | 23.91 | 24.02 | 24.02 | 0.25% | 298,917 |
| Sep 2, 2025 | 24.44 | 24.44 | 23.70 | 23.96 | 23.96 | -1.96% | 596,800 |
| Sep 1, 2025 | 24.38 | 24.62 | 24.20 | 24.44 | 24.44 | 0.25% | 401,236 |
| Aug 31, 2025 | 25.40 | 25.40 | 24.30 | 24.38 | 24.38 | -4.02% | 779,079 |
| Aug 28, 2025 | 25.66 | 25.80 | 25.20 | 25.40 | 25.40 | -1.09% | 397,652 |
| Aug 27, 2025 | 26.30 | 26.40 | 25.66 | 25.68 | 25.68 | -1.31% | 401,085 |
| Aug 26, 2025 | 25.94 | 26.12 | 25.80 | 26.02 | 26.02 | 0.31% | 496,577 |
| Aug 25, 2025 | 26.20 | 26.36 | 25.68 | 25.94 | 25.94 | -0.99% | 815,957 |
| Aug 24, 2025 | 25.50 | 26.68 | 25.50 | 26.20 | 26.20 | 2.91% | 1,959,394 |
| Aug 21, 2025 | 25.56 | 25.56 | 25.40 | 25.46 | 25.46 | -0.39% | 425,521 |
| Aug 20, 2025 | 25.34 | 25.86 | 25.34 | 25.56 | 25.56 | 0.31% | 389,272 |
| Aug 19, 2025 | 25.54 | 25.70 | 25.06 | 25.48 | 25.48 | -0.16% | 752,148 |
| Aug 18, 2025 | 25.72 | 25.88 | 25.40 | 25.52 | 25.52 | -0.78% | 837,823 |
| Aug 17, 2025 | 25.38 | 25.80 | 25.34 | 25.72 | 25.72 | 1.34% | 761,442 |
| Aug 14, 2025 | 25.18 | 25.64 | 25.14 | 25.38 | 25.38 | 0.79% | 822,622 |
| Aug 13, 2025 | 25.56 | 25.80 | 25.00 | 25.18 | 25.18 | -1.33% | 971,758 |
| Aug 12, 2025 | 26.02 | 26.16 | 25.18 | 25.52 | 25.52 | -2.07% | 1,262,017 |
| Aug 11, 2025 | 26.18 | 26.42 | 26.00 | 26.06 | 26.06 | -0.53% | 887,871 |
| Aug 10, 2025 | 26.84 | 26.86 | 26.00 | 26.20 | 26.20 | -2.38% | 1,218,581 |
| Aug 7, 2025 | 27.08 | 27.26 | 26.70 | 26.84 | 26.84 | -1.11% | 920,853 |
| Aug 6, 2025 | 27.50 | 27.56 | 27.08 | 27.14 | 27.14 | -1.31% | 1,289,300 |
| Aug 5, 2025 | 27.84 | 28.14 | 27.48 | 27.50 | 27.50 | -0.51% | 2,228,870 |
| Aug 4, 2025 | 27.50 | 28.08 | 27.44 | 27.64 | 27.64 | 0.73% | 3,966,091 |
| Aug 3, 2025 | 26.86 | 27.64 | 26.20 | 27.44 | 27.44 | 1.25% | 2,953,311 |
| Jul 31, 2025 | 26.00 | 27.24 | 25.90 | 27.10 | 27.10 | 4.23% | 2,117,009 |
| Jul 30, 2025 | 26.58 | 26.58 | 25.76 | 26.00 | 26.00 | -2.18% | 1,566,061 |
| Jul 29, 2025 | 27.28 | 27.28 | 26.54 | 26.58 | 26.58 | -2.57% | 1,084,326 |
| Jul 28, 2025 | 27.20 | 27.50 | 26.94 | 27.28 | 27.28 | 0.29% | 1,444,817 |
| Jul 27, 2025 | 27.16 | 27.64 | 26.98 | 27.20 | 27.20 | 0.74% | 1,910,740 |
| Jul 24, 2025 | 27.60 | 27.70 | 26.72 | 27.00 | 27.00 | -1.53% | 2,374,170 |
| Jul 23, 2025 | 26.84 | 27.56 | 26.50 | 27.42 | 27.42 | 2.16% | 3,157,113 |
| Jul 22, 2025 | 27.00 | 27.30 | 26.48 | 26.84 | 26.84 | -0.37% | 2,429,481 |
| Jul 21, 2025 | 25.70 | 27.16 | 25.66 | 26.94 | 26.94 | 5.23% | 3,735,680 |
| Jul 20, 2025 | 26.00 | 26.24 | 25.30 | 25.60 | 25.60 | -1.77% | 936,175 |
| Jul 17, 2025 | 26.20 | 26.34 | 25.90 | 26.06 | 26.06 | -0.53% | 1,112,129 |