Alhasoob Co. (TADAWUL:9522)
Saudi Arabia
· Delayed Price · Currency is SAR 32.50
+1.98 (6.49%)
At close: Mar 9, 2026
Alhasoob Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.54 | 32.50 | 30.10 | 32.50 | 32.50 | 6.49% | 2,472 |
| Mar 8, 2026 | 30.50 | 30.52 | 30.50 | 30.52 | 30.52 | -4.92% | 471 |
| Mar 5, 2026 | 31.10 | 32.10 | 30.10 | 32.10 | 32.10 | - | 4,715 |
| Mar 4, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 6.64% | 156 |
| Mar 3, 2026 | 30.12 | 30.98 | 30.10 | 30.10 | 30.10 | -7.10% | 2,178 |
| Mar 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 244 |
| Mar 1, 2026 | 30.10 | 33.10 | 30.10 | 32.40 | 32.40 | 3.78% | 1,256 |
| Feb 26, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -9.77% | 569 |
| Feb 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 47 |
| Feb 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 4 |
| Feb 23, 2026 | 34.52 | 34.60 | 34.52 | 34.60 | 34.60 | 5.88% | 755 |
| Feb 19, 2026 | 32.50 | 32.68 | 32.50 | 32.68 | 32.68 | - | 2,001 |
| Feb 18, 2026 | 30.10 | 32.88 | 30.10 | 32.68 | 32.68 | 5.42% | 3,718 |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 759 |
| Feb 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.97% | 307 |
| Feb 15, 2026 | 31.00 | 32.98 | 31.00 | 32.98 | 32.98 | 0.37% | 792 |
| Feb 12, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 134 |
| Feb 11, 2026 | 31.02 | 32.86 | 31.00 | 32.86 | 32.86 | 2.69% | 612 |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 17 |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.06% | 492 |
| Feb 8, 2026 | 30.50 | 31.98 | 30.00 | 31.98 | 31.98 | -0.06% | 3,853 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 723 |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 164 |
| Feb 3, 2026 | 32.10 | 34.00 | 32.10 | 34.00 | 34.00 | 4.62% | 2,036 |
| Feb 2, 2026 | 32.52 | 33.00 | 32.00 | 32.50 | 32.50 | - | 5,762 |
| Feb 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 1,623 |
| Jan 29, 2026 | 32.50 | 34.00 | 32.50 | 33.00 | 33.00 | -6.99% | 4,309 |
| Jan 28, 2026 | 32.50 | 36.28 | 32.50 | 35.48 | 35.48 | 7.52% | 2,807 |
| Jan 27, 2026 | 34.02 | 34.02 | 33.00 | 33.00 | 33.00 | -3.00% | 450 |
| Jan 26, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - | 83 |
| Jan 25, 2026 | 34.10 | 34.10 | 34.02 | 34.02 | 34.02 | -5.39% | 3,357 |
| Jan 22, 2026 | 37.00 | 37.00 | 35.00 | 35.96 | 35.96 | -4.62% | 1,034 |
| Jan 21, 2026 | 35.48 | 37.70 | 35.48 | 37.70 | 37.70 | 7.71% | 865 |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 7.69% | 390 |
| Jan 19, 2026 | 35.00 | 35.00 | 32.50 | 32.50 | 32.50 | -7.14% | 4,121 |
| Jan 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 395 |
| Jan 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 62 |
| Jan 14, 2026 | 35.80 | 37.00 | 35.72 | 36.00 | 36.00 | -7.64% | 2,057 |
| Jan 13, 2026 | 38.34 | 38.98 | 38.30 | 38.98 | 38.98 | 2.58% | 2,067 |
| Jan 12, 2026 | 34.90 | 38.00 | 34.90 | 38.00 | 38.00 | 8.57% | 1,298 |
| Jan 11, 2026 | 33.70 | 35.00 | 33.50 | 35.00 | 35.00 | 6.12% | 778 |
| Jan 8, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | - |
| Jan 7, 2026 | 30.08 | 32.98 | 30.04 | 32.98 | 32.98 | 1.48% | 860 |
| Jan 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 17 |
| Jan 5, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 2,224 |
| Jan 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 194 |
| Jan 1, 2026 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -1.52% | 334 |
| Dec 31, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 1,590 |
| Dec 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 2 |
| Dec 29, 2025 | 32.62 | 33.60 | 32.62 | 33.60 | 33.60 | 3.19% | 199 |
| Dec 28, 2025 | 34.06 | 34.06 | 32.56 | 32.56 | 32.56 | -6.97% | 5,472 |
| Dec 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 552 |
| Dec 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 34 |
| Dec 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 1,035 |
| Dec 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 8.24% | 788 |
| Dec 18, 2025 | 34.00 | 34.50 | 32.50 | 34.00 | 34.00 | - | 2,965 |
| Dec 17, 2025 | 34.00 | 34.14 | 34.00 | 34.00 | 34.00 | -1.68% | 3,471 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.58 | 34.58 | 34.58 | -9.90% | 4,533 |
| Dec 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - | 300 |
| Dec 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - | - |
| Dec 11, 2025 | 38.98 | 39.00 | 38.38 | 38.38 | 38.38 | 5.38% | 1,053 |
| Dec 10, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 4.06% | 287 |
| Dec 9, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -2.78% | 917 |
| Dec 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1 |
| Dec 7, 2025 | 38.50 | 38.50 | 36.00 | 36.00 | 35.75 | -6.49% | 1,120 |
| Dec 4, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.23 | 10.00% | 407 |
| Dec 3, 2025 | 34.76 | 34.76 | 34.76 | 35.00 | 34.76 | - | 4 |
| Dec 2, 2025 | 34.76 | 34.76 | 34.76 | 35.00 | 34.76 | - | 37 |
| Dec 1, 2025 | 35.56 | 35.56 | 35.00 | 35.00 | 34.76 | -2.78% | 2,164 |
| Nov 30, 2025 | 35.75 | 35.75 | 35.75 | 36.00 | 35.75 | - | 20 |
| Nov 27, 2025 | 35.75 | 35.75 | 35.75 | 36.00 | 35.75 | - | 5 |
| Nov 26, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 35.75 | -2.76% | 3,226 |
| Nov 25, 2025 | 37.98 | 37.98 | 37.00 | 37.02 | 36.76 | -2.53% | 1,655 |
| Nov 24, 2025 | 37.02 | 38.00 | 37.00 | 37.98 | 37.72 | 1.28% | 3,327 |
| Nov 23, 2025 | 37.50 | 37.60 | 37.50 | 37.50 | 37.24 | -2.34% | 1,056 |
| Nov 20, 2025 | 37.26 | 38.40 | 37.20 | 38.40 | 38.13 | -2.78% | 1,933 |
| Nov 19, 2025 | 37.20 | 39.50 | 37.20 | 39.50 | 39.23 | -1.25% | 347 |
| Nov 18, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 1 |
| Nov 17, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.72 | - | 1,515 |
| Nov 16, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 39.72 | 5.26% | 370 |
| Nov 13, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 1 |
| Nov 12, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 1 |
| Nov 11, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 114 |
| Nov 10, 2025 | 37.74 | 37.74 | 37.74 | 38.00 | 37.74 | - | 120 |
| Nov 9, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 37.74 | -5.00% | 1,374 |
| Nov 6, 2025 | 39.90 | 40.00 | 39.90 | 40.00 | 39.72 | - | 600 |
| Nov 5, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 3 |
| Nov 4, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 2 |
| Nov 3, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | 18 |
| Nov 2, 2025 | 40.06 | 40.06 | 40.00 | 40.00 | 39.72 | -3.61% | 1,013 |
| Oct 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.21 | 1.22% | 594 |
| Oct 29, 2025 | 41.00 | 41.96 | 41.00 | 41.00 | 40.72 | - | 492 |
| Oct 28, 2025 | 39.98 | 41.00 | 39.98 | 41.00 | 40.72 | 2.50% | 1,721 |
| Oct 27, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 39.72 | 1.52% | 176 |
| Oct 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | - | 210 |
| Oct 23, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.13 | -2.48% | 213 |
| Oct 22, 2025 | 40.00 | 40.98 | 40.00 | 40.40 | 40.12 | 3.59% | 3,712 |
| Oct 21, 2025 | 38.60 | 40.00 | 37.50 | 39.00 | 38.73 | -2.50% | 4,114 |
| Oct 20, 2025 | 39.72 | 39.72 | 39.72 | 40.00 | 39.72 | - | - |