Skip to main content
Almasar Alshamil Education Company JSC (TADAWUL:6019)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
22.25
-0.04 (-0.18%)
At close: Apr 28, 2026

TADAWUL:6019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0122.3822.0122.2522.25-0.18%137,641
Apr 27, 202622.0822.3322.0022.2922.290.95%158,801
Apr 26, 202622.3522.4821.8022.0822.08-1.08%714,066
Apr 23, 202622.0022.9021.9622.3222.321.27%1,152,782
Apr 22, 202621.5222.2021.5222.0422.042.04%648,455
Apr 21, 202621.7821.7821.3621.6021.600.47%476,974
Apr 20, 202621.3921.8021.2021.5021.500.09%739,838
Apr 19, 202621.6421.8021.2021.4821.48-1.47%212,658
Apr 16, 202621.8021.9021.6321.8021.80-331,102
Apr 15, 202620.5621.8520.5621.8021.804.91%989,627
Apr 14, 202620.3720.8120.2520.7820.783.18%237,364
Apr 13, 202620.4020.4720.0120.1420.14-1.90%257,072
Apr 12, 202620.6220.7520.4720.5320.53-1.30%89,027
Apr 9, 202620.7020.8220.5320.8020.80-0.43%127,086
Apr 8, 202621.1021.1020.7620.8920.892.65%146,525
Apr 7, 202621.1921.1920.2220.3520.35-4.01%216,822
Apr 6, 202621.5521.7221.1021.2021.20-1.62%253,636
Apr 5, 202621.7021.8121.5421.5521.55-0.69%151,315
Apr 2, 202622.1622.1821.5021.7021.70-2.03%283,237
Apr 1, 202622.1022.2421.8822.1522.150.59%284,472
Mar 31, 202621.5922.4821.5922.0222.021.71%451,896
Mar 30, 202621.7021.9521.2021.6521.65-1.55%305,161
Mar 29, 202621.8622.0021.7721.9921.990.46%115,459
Mar 26, 202622.0422.4821.8121.8921.89-1.49%313,080
Mar 25, 202621.6322.2621.6322.2222.222.73%208,680
Mar 24, 202622.0022.2021.6321.6321.63-1.68%98,745
Mar 16, 202621.5822.0021.4822.0022.001.95%115,937
Mar 15, 202621.4821.6421.1621.5821.58-0.60%60,510
Mar 12, 202621.7021.8421.5021.7121.71-0.41%107,896
Mar 11, 202622.1522.1921.7021.8021.80-1.00%66,155
Mar 10, 202621.6422.1021.5022.0222.021.85%154,450
Mar 9, 202622.5822.5821.6221.6221.62-4.51%162,690
Mar 8, 202622.5022.9822.5022.6422.640.62%275,697
Mar 5, 202622.4522.8022.0022.5022.500.27%158,439
Mar 4, 202621.5022.4621.0822.4422.444.42%264,552
Mar 3, 202621.7521.8121.2021.4921.49-1.47%109,005
Mar 2, 202622.1722.5021.4421.8121.81-1.58%176,203
Mar 1, 202621.7022.2921.2122.1622.16-0.67%184,878
Feb 26, 202622.9023.0522.3122.3122.31-3.00%263,852
Feb 25, 202622.9923.3522.8023.0023.00-0.78%203,786
Feb 24, 202623.2423.2822.9023.1823.18-0.09%133,009
Feb 23, 202623.2223.4022.5223.2023.20-0.09%248,921
Feb 19, 202623.6023.6023.0923.2223.22-0.73%289,080
Feb 18, 202624.0524.0523.3023.3923.39-2.05%359,402
Feb 17, 202623.0024.3022.7923.8823.883.56%1,465,916
Feb 16, 202623.2823.4522.8623.0623.06-0.95%326,652
Feb 15, 202623.5323.8423.1523.2823.28-1.19%363,553
Feb 12, 202622.9224.4722.7523.5623.562.93%1,435,723
Feb 11, 202622.8323.6522.5722.8922.894.86%2,109,867
Feb 10, 202622.0022.1721.6621.8321.83-0.77%254,555
Feb 9, 202622.1022.2921.8022.0022.00-0.77%211,542
Feb 8, 202622.4422.4621.6022.1722.170.32%292,817
Feb 5, 202622.6422.6421.8922.1022.10-2.56%330,241
Feb 4, 202622.6022.9722.1222.6822.68-0.09%573,848
Feb 3, 202622.5322.8622.4722.7022.700.80%283,950
Feb 2, 202622.2222.7022.1222.5222.520.99%159,742
Feb 1, 202622.8022.9922.2122.3022.30-2.19%263,183
Jan 29, 202623.2523.2522.7422.8022.80-1.94%472,960
Jan 28, 202623.5823.6923.2423.2523.25-1.15%576,023
Jan 27, 202623.2724.0023.2323.5223.522.26%1,692,970
Jan 26, 202623.2023.2723.0023.0023.00-0.69%567,734
Jan 25, 202623.3823.4023.1023.1623.160.04%317,673
Jan 22, 202623.1823.5023.0023.1523.150.48%652,829
Jan 21, 202623.1123.5622.6923.0423.04-0.26%1,289,303
Jan 20, 202622.9923.2022.6423.1023.100.83%772,982
Jan 19, 202623.1923.2822.9122.9122.91-1.21%561,278
Jan 18, 202622.8424.0622.8423.1923.191.49%966,178
Jan 15, 202623.5923.8022.8022.8522.85-2.81%922,147
Jan 14, 202623.8924.1523.2523.5123.51-1.59%1,551,378
Jan 13, 202623.7223.9823.2423.8923.89-0.04%1,724,399
Jan 12, 202624.9125.2623.8723.9023.90-4.36%2,596,804
Jan 11, 202625.0025.2624.8124.9924.990.52%809,810
Jan 8, 202624.8625.3824.6724.8624.86-0.56%1,063,405
Jan 7, 202626.0026.3024.9225.0025.00-1.96%1,129,063
Jan 6, 202625.0626.5024.7425.5025.502.99%3,061,746
Jan 5, 202625.0025.5824.6424.7624.76-0.36%1,562,328
Jan 4, 202625.3025.6224.7024.8524.85-1.31%1,045,945
Jan 1, 202624.9625.8024.9025.1825.180.64%1,425,918
Dec 31, 202525.0826.2424.7125.0225.021.50%2,954,713
Dec 30, 202526.7226.8224.3324.6524.65-8.36%5,239,152
Dec 29, 202525.4627.0024.5626.9026.905.57%2,998,779
Dec 28, 202527.0027.3824.9025.4825.48-4.57%2,504,306
Dec 25, 202527.5027.9826.2626.7026.70-2.84%2,499,205
Dec 24, 202526.9428.1825.7827.4827.484.89%5,515,931
Dec 23, 202524.0026.2023.8726.2026.209.99%2,362,936
Dec 22, 202523.8924.1423.5023.8223.82-0.13%1,822,612
Dec 21, 202521.8823.9221.8523.8523.859.15%2,309,864
Dec 18, 202521.7221.8921.1221.8521.850.92%614,414
Dec 17, 202521.5022.0521.5021.6521.650.79%688,547
Dec 16, 202522.0122.2521.3021.4821.48-2.41%790,129
Dec 15, 202521.7722.4121.5822.0122.011.85%1,217,404
Dec 14, 202521.6921.8621.5421.6121.61-0.37%795,847
Dec 11, 202521.8122.1021.4921.6921.69-0.18%1,811,785
Dec 10, 202522.8022.8021.7321.7321.73-4.27%2,369,946
Dec 9, 202522.2223.0421.9622.7022.702.16%3,048,691
Dec 8, 202523.1023.2522.0722.2222.22-3.31%2,866,711
Dec 7, 202522.8523.6422.5622.9822.981.23%4,354,009
Dec 4, 202522.2723.2421.7022.7022.702.71%9,556,862
Dec 3, 202523.0924.4821.9322.1022.10-4.29%14,093,960