Al Moammar Information Systems Company (TADAWUL:7200)
Saudi Arabia
· Delayed Price · Currency is SAR 161.10
-4.40 (-2.66%)
Mar 9, 2026, 3:12 PM AST
TADAWUL:7200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 164.10 | 164.70 | 156.50 | 161.10 | 161.10 | -2.66% | 101,483 |
| Mar 8, 2026 | 165.10 | 170.00 | 162.50 | 165.50 | 165.50 | 0.55% | 250,509 |
| Mar 5, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 9.95% | 222,160 |
| Mar 4, 2026 | 147.80 | 150.20 | 146.60 | 149.70 | 149.70 | 1.29% | 54,972 |
| Mar 3, 2026 | 146.10 | 150.50 | 144.40 | 147.80 | 147.80 | -0.14% | 60,627 |
| Mar 2, 2026 | 153.00 | 153.60 | 145.00 | 148.00 | 148.00 | -3.58% | 84,983 |
| Mar 1, 2026 | 139.50 | 153.50 | 139.50 | 153.50 | 153.50 | -0.65% | 77,243 |
| Feb 26, 2026 | 155.10 | 155.80 | 152.70 | 154.50 | 154.50 | -0.45% | 39,483 |
| Feb 25, 2026 | 154.50 | 156.80 | 154.00 | 155.20 | 155.20 | 0.45% | 57,028 |
| Feb 24, 2026 | 156.50 | 156.50 | 153.90 | 154.50 | 154.50 | -1.97% | 37,056 |
| Feb 23, 2026 | 158.10 | 159.30 | 153.10 | 157.60 | 157.60 | -0.32% | 72,633 |
| Feb 19, 2026 | 158.00 | 160.50 | 154.60 | 158.10 | 158.10 | -1.06% | 124,695 |
| Feb 18, 2026 | 163.80 | 163.80 | 158.40 | 159.80 | 159.80 | -2.68% | 97,583 |
| Feb 17, 2026 | 172.00 | 172.00 | 163.80 | 164.20 | 164.20 | -5.14% | 101,279 |
| Feb 16, 2026 | 174.00 | 176.00 | 172.60 | 173.10 | 173.10 | -2.09% | 88,958 |
| Feb 15, 2026 | 175.60 | 176.80 | 174.00 | 176.80 | 176.80 | -0.06% | 61,845 |
| Feb 12, 2026 | 175.90 | 176.90 | 173.60 | 176.90 | 176.90 | 0.11% | 78,513 |
| Feb 11, 2026 | 178.50 | 178.70 | 174.00 | 176.70 | 176.70 | -1.28% | 106,620 |
| Feb 10, 2026 | 178.20 | 179.70 | 176.10 | 179.00 | 179.00 | 0.34% | 58,509 |
| Feb 9, 2026 | 180.70 | 181.10 | 175.50 | 178.40 | 178.40 | -1.27% | 124,911 |
| Feb 8, 2026 | 178.00 | 182.60 | 177.90 | 180.70 | 180.70 | 2.44% | 150,516 |
| Feb 5, 2026 | 176.00 | 179.50 | 175.10 | 176.40 | 176.40 | 0.23% | 158,550 |
| Feb 4, 2026 | 179.80 | 179.80 | 175.10 | 176.00 | 176.00 | -1.68% | 96,863 |
| Feb 3, 2026 | 179.00 | 179.80 | 176.50 | 179.00 | 179.00 | 0.56% | 172,961 |
| Feb 2, 2026 | 176.10 | 179.60 | 175.00 | 178.00 | 178.00 | -0.34% | 95,228 |
| Feb 1, 2026 | 176.10 | 178.60 | 174.80 | 178.60 | 178.60 | -0.72% | 67,254 |
| Jan 29, 2026 | 181.20 | 182.00 | 177.60 | 179.90 | 179.90 | -0.33% | 83,264 |
| Jan 28, 2026 | 179.80 | 180.90 | 176.60 | 180.50 | 180.50 | 1.40% | 127,861 |
| Jan 27, 2026 | 177.00 | 180.60 | 176.90 | 178.00 | 178.00 | 0.56% | 82,799 |
| Jan 26, 2026 | 183.50 | 183.50 | 177.00 | 177.00 | 177.00 | -2.75% | 135,187 |
| Jan 25, 2026 | 174.80 | 184.20 | 174.80 | 182.00 | 182.00 | 4.00% | 227,075 |
| Jan 22, 2026 | 175.00 | 176.50 | 173.60 | 175.00 | 175.00 | 0.57% | 108,626 |
| Jan 21, 2026 | 171.30 | 175.00 | 170.10 | 174.00 | 174.00 | 1.58% | 105,246 |
| Jan 20, 2026 | 169.00 | 171.90 | 168.00 | 171.30 | 171.30 | 1.36% | 71,959 |
| Jan 19, 2026 | 169.10 | 170.40 | 167.90 | 169.00 | 169.00 | - | 53,499 |
| Jan 18, 2026 | 167.00 | 169.10 | 167.00 | 169.00 | 169.00 | 1.20% | 24,959 |
| Jan 15, 2026 | 171.40 | 171.40 | 165.20 | 167.00 | 167.00 | -2.85% | 93,381 |
| Jan 14, 2026 | 171.70 | 174.00 | 170.10 | 171.90 | 171.90 | 0.53% | 89,639 |
| Jan 13, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.10% | 60,213 |
| Jan 12, 2026 | 170.50 | 173.00 | 170.50 | 172.90 | 172.90 | 1.11% | 54,220 |
| Jan 11, 2026 | 170.00 | 171.90 | 169.20 | 171.00 | 171.00 | 0.06% | 18,681 |
| Jan 8, 2026 | 171.00 | 172.80 | 169.90 | 170.90 | 170.90 | -0.64% | 32,109 |
| Jan 7, 2026 | 171.00 | 172.60 | 170.00 | 172.00 | 172.00 | 1.90% | 73,003 |
| Jan 6, 2026 | 173.10 | 173.10 | 168.00 | 168.80 | 168.80 | -0.18% | 47,981 |
| Jan 5, 2026 | 169.00 | 171.90 | 167.60 | 169.10 | 169.10 | 0.06% | 52,021 |
| Jan 4, 2026 | 171.20 | 172.10 | 169.00 | 169.00 | 169.00 | -2.31% | 47,052 |
| Jan 1, 2026 | 175.10 | 176.80 | 172.30 | 173.00 | 173.00 | -0.57% | 52,351 |
| Dec 31, 2025 | 168.00 | 174.40 | 168.00 | 174.00 | 174.00 | 3.88% | 136,695 |
| Dec 30, 2025 | 169.10 | 169.90 | 166.00 | 167.50 | 167.50 | -1.24% | 100,063 |
| Dec 29, 2025 | 167.90 | 171.50 | 166.00 | 169.60 | 169.60 | 1.56% | 125,243 |
| Dec 28, 2025 | 169.60 | 170.30 | 165.80 | 167.00 | 167.00 | -1.53% | 140,289 |
| Dec 25, 2025 | 175.00 | 175.80 | 166.90 | 169.60 | 169.60 | -1.57% | 300,387 |
| Dec 24, 2025 | 165.50 | 172.30 | 160.90 | 172.30 | 172.30 | 9.96% | 536,294 |
| Dec 23, 2025 | 152.60 | 157.80 | 151.10 | 156.70 | 156.70 | 2.82% | 83,122 |
| Dec 22, 2025 | 152.00 | 152.40 | 149.20 | 152.40 | 152.40 | 0.53% | 20,323 |
| Dec 21, 2025 | 150.00 | 152.90 | 150.00 | 151.60 | 151.60 | 1.88% | 28,421 |
| Dec 18, 2025 | 151.00 | 154.00 | 147.30 | 148.80 | 148.80 | -1.59% | 115,994 |
| Dec 17, 2025 | 153.20 | 155.00 | 150.00 | 151.20 | 151.20 | -1.88% | 56,352 |
| Dec 16, 2025 | 156.80 | 156.90 | 154.10 | 154.10 | 154.10 | -1.09% | 32,509 |
| Dec 15, 2025 | 156.70 | 157.10 | 155.20 | 155.80 | 155.80 | -0.57% | 33,791 |
| Dec 14, 2025 | 159.50 | 159.50 | 155.00 | 156.70 | 156.70 | -1.20% | 26,886 |
| Dec 11, 2025 | 159.00 | 159.70 | 156.80 | 158.60 | 158.60 | 0.38% | 43,594 |
| Dec 10, 2025 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.19% | 40,768 |
| Dec 9, 2025 | 158.50 | 159.70 | 156.70 | 158.30 | 158.30 | -0.13% | 43,238 |
| Dec 8, 2025 | 157.50 | 158.90 | 156.50 | 158.50 | 158.50 | 0.44% | 25,390 |
| Dec 7, 2025 | 157.00 | 159.60 | 157.00 | 157.80 | 157.80 | 0.32% | 18,778 |
| Dec 4, 2025 | 157.00 | 159.50 | 156.40 | 157.30 | 157.30 | -0.13% | 61,956 |
| Dec 3, 2025 | 153.20 | 158.10 | 151.60 | 157.50 | 157.50 | 2.94% | 79,734 |
| Dec 2, 2025 | 155.90 | 155.90 | 153.00 | 153.00 | 153.00 | -0.33% | 22,330 |
| Dec 1, 2025 | 157.00 | 158.10 | 152.90 | 153.50 | 153.50 | -3.46% | 58,745 |
| Nov 30, 2025 | 159.80 | 162.80 | 157.10 | 159.00 | 159.00 | -0.50% | 88,674 |
| Nov 27, 2025 | 159.90 | 159.90 | 156.90 | 159.80 | 159.80 | 0.69% | 108,109 |
| Nov 26, 2025 | 156.30 | 158.70 | 152.60 | 158.70 | 158.70 | 2.72% | 110,613 |
| Nov 25, 2025 | 155.70 | 159.00 | 152.50 | 154.50 | 154.50 | -0.96% | 116,907 |
| Nov 24, 2025 | 156.00 | 158.40 | 154.60 | 156.00 | 156.00 | -0.06% | 102,404 |
| Nov 23, 2025 | 155.20 | 157.00 | 152.80 | 156.10 | 156.10 | 0.71% | 123,103 |
| Nov 20, 2025 | 149.50 | 155.00 | 148.00 | 155.00 | 155.00 | 4.73% | 414,625 |
| Nov 19, 2025 | 143.90 | 149.50 | 142.90 | 148.00 | 148.00 | 4.45% | 273,404 |
| Nov 18, 2025 | 141.00 | 144.00 | 141.00 | 141.70 | 141.70 | -0.56% | 28,567 |
| Nov 17, 2025 | 143.00 | 143.40 | 142.20 | 142.50 | 142.50 | -0.14% | 30,373 |
| Nov 16, 2025 | 143.70 | 145.00 | 142.70 | 142.70 | 142.70 | -0.56% | 15,992 |
| Nov 13, 2025 | 143.80 | 144.60 | 143.20 | 143.50 | 143.50 | -1.17% | 21,135 |
| Nov 12, 2025 | 143.60 | 145.50 | 143.30 | 145.20 | 145.20 | - | 45,943 |
| Nov 11, 2025 | 146.00 | 146.50 | 144.00 | 145.20 | 144.40 | -0.48% | 25,547 |
| Nov 10, 2025 | 144.00 | 146.00 | 142.50 | 145.90 | 145.10 | 1.32% | 33,661 |
| Nov 9, 2025 | 142.50 | 145.50 | 142.50 | 144.00 | 143.21 | -0.69% | 28,852 |
| Nov 6, 2025 | 145.00 | 145.50 | 141.60 | 145.00 | 144.20 | 0.76% | 72,540 |
| Nov 5, 2025 | 143.70 | 144.80 | 143.00 | 143.90 | 143.11 | 0.14% | 27,177 |
| Nov 4, 2025 | 144.00 | 145.70 | 143.60 | 143.70 | 142.91 | -1.03% | 36,549 |
| Nov 3, 2025 | 148.00 | 148.00 | 144.50 | 145.20 | 144.40 | -1.89% | 75,164 |
| Nov 2, 2025 | 150.00 | 150.00 | 147.00 | 148.00 | 147.18 | -1.66% | 70,391 |
| Oct 30, 2025 | 150.50 | 150.60 | 149.30 | 150.50 | 149.67 | - | 47,256 |
| Oct 29, 2025 | 151.00 | 151.00 | 147.10 | 150.50 | 149.67 | 0.60% | 70,610 |
| Oct 28, 2025 | 150.00 | 150.30 | 148.40 | 149.60 | 148.78 | -0.86% | 68,294 |
| Oct 27, 2025 | 150.30 | 151.10 | 148.70 | 150.90 | 150.07 | 0.40% | 64,222 |
| Oct 26, 2025 | 146.60 | 151.30 | 146.20 | 150.30 | 149.47 | 2.52% | 81,080 |
| Oct 23, 2025 | 147.00 | 147.70 | 145.10 | 146.60 | 145.79 | -0.27% | 33,335 |
| Oct 22, 2025 | 145.00 | 150.10 | 144.00 | 147.00 | 146.19 | 2.08% | 147,168 |
| Oct 21, 2025 | 144.60 | 145.20 | 143.30 | 144.00 | 143.21 | -0.35% | 35,399 |
| Oct 20, 2025 | 144.60 | 146.50 | 143.60 | 144.50 | 143.70 | - | 101,789 |