Skip to main content
Aljouf Mineral Water Bottling Co. (TADAWUL:9532)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
2.270
+0.020 (0.89%)
Mar 9, 2026, 2:58 PM AST

TADAWUL:9532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.232.272.212.272.270.89%30,501
Mar 8, 20262.172.272.172.252.25-0.88%50,126
Mar 5, 20262.272.272.232.272.270.44%27,046
Mar 4, 20262.152.282.152.262.26-0.44%111,034
Mar 3, 20262.272.282.152.272.27-0.44%89,550
Mar 2, 20262.192.282.132.282.286.54%308,207
Mar 1, 20262.122.232.122.142.14-6.14%71,608
Feb 26, 20262.282.282.282.282.28-4
Feb 25, 20262.212.282.112.282.28-0.87%142,517
Feb 24, 20262.212.302.202.302.302.22%77,534
Feb 23, 20262.272.302.252.252.25-3.43%19,207
Feb 19, 20262.282.332.282.332.331.30%421,989
Feb 18, 20262.302.342.292.302.30-2.13%363,091
Feb 17, 20262.252.352.252.352.35-0.84%437,594
Feb 16, 20262.332.382.312.372.37-220,069
Feb 15, 20262.312.382.312.372.370.42%115,433
Feb 12, 20262.312.362.282.362.36-325,262
Feb 11, 20262.342.362.282.362.360.85%431,128
Feb 10, 20262.312.372.302.342.34-1.27%213,974
Feb 9, 20262.322.372.322.372.37-239,518
Feb 8, 20262.292.372.292.372.375.80%494,597
Feb 5, 20262.282.292.232.242.24-246,404
Feb 4, 20262.262.282.232.242.240.45%143,973
Feb 3, 20262.232.262.232.232.23-40,891
Feb 2, 20262.282.282.232.232.23-0.89%231,570
Feb 1, 20262.322.322.242.252.25-1.75%206,042
Jan 29, 20262.212.382.212.292.292.23%535,100
Jan 28, 20262.232.272.082.242.24-262,594
Jan 27, 20262.252.252.202.242.24-2.61%135,896
Jan 26, 20262.242.342.222.302.30-2.54%371,224
Jan 25, 20262.372.382.252.362.36-0.42%305,587
Jan 22, 20262.332.382.302.372.370.42%492,556
Jan 21, 20262.382.382.362.362.36-55,412
Jan 20, 20262.322.362.272.362.361.72%434,459
Jan 19, 20262.352.352.222.322.32-1.28%152,600
Jan 18, 20262.362.362.342.352.35-0.84%48,224
Jan 15, 20262.392.392.372.372.37-0.84%13,956
Jan 14, 20262.382.392.352.392.391.27%173,002
Jan 13, 20262.362.382.342.362.36-0.84%187,961
Jan 12, 20262.312.392.312.382.382.15%405,444
Jan 11, 20262.262.352.222.332.332.19%1,098,291
Jan 8, 20262.182.282.132.282.284.59%1,180,876
Jan 7, 20262.142.182.082.182.181.40%277,981
Jan 6, 20261.902.171.892.152.157.50%848,790
Jan 5, 20261.972.001.862.002.001.01%321,118
Jan 4, 20262.042.041.981.981.98-2.94%335,439
Jan 1, 20262.132.142.002.042.04-0.49%254,160
Dec 31, 20252.032.142.032.052.051.49%331,531
Dec 30, 20252.022.051.992.022.02-5.16%434,858
Dec 29, 20252.062.132.052.132.133.90%118,275
Dec 28, 20252.102.152.002.052.05-5.09%170,001
Dec 25, 20252.102.162.102.162.162.86%88,163
Dec 24, 20252.052.102.052.102.10-45,946
Dec 23, 20252.102.102.072.102.10-3.67%214,534
Dec 22, 20252.132.212.132.182.180.46%359,025
Dec 21, 20252.062.212.062.172.171.40%99,577
Dec 18, 20252.002.161.982.142.145.42%124,676
Dec 17, 20252.102.102.002.032.03-5.14%195,859
Dec 16, 20252.152.152.142.142.14-2.28%18,908
Dec 15, 20252.132.192.132.192.190.46%15,645
Dec 14, 20252.172.202.152.182.18-2.68%53,186
Dec 11, 20252.232.272.232.242.24-134,606
Dec 10, 20252.152.252.142.242.243.23%155,876
Dec 9, 20252.152.172.152.172.171.88%14,902
Dec 8, 20252.212.212.132.132.13-3.62%70,867
Dec 7, 20252.192.212.182.212.211.38%57,651
Dec 4, 20252.182.192.122.182.18-0.91%174,200
Dec 3, 20252.132.202.102.202.20-97,616
Dec 2, 20252.202.212.162.202.20-0.45%44,062
Dec 1, 20252.152.212.102.212.21-141,082
Nov 30, 20252.262.262.182.212.21-1.78%133,853
Nov 27, 20252.232.252.142.252.252.27%244,209
Nov 26, 20252.242.252.142.202.201.38%100,427
Nov 25, 20252.232.272.172.172.17-2.69%157,782
Nov 24, 20252.252.262.162.232.231.83%144,392
Nov 23, 20252.172.262.142.192.190.92%1,182,479
Nov 20, 20252.132.182.122.172.172.36%171,119
Nov 19, 20252.102.132.062.122.124.43%474,659
Nov 18, 20252.042.102.002.032.031.00%2,810,309
Nov 17, 20252.022.042.002.012.01-524,193
Nov 16, 20252.092.092.002.012.01-0.99%1,073,463
Nov 13, 20252.012.081.992.032.031.00%6,072,187
Nov 12, 20252.042.042.012.012.01-1.95%43,720
Nov 11, 20252.042.052.022.052.052.50%47,446
Nov 10, 20252.012.012.002.002.00-0.99%32,966
Nov 9, 20252.012.032.002.022.020.50%86,935
Nov 6, 20252.012.012.012.012.010.50%8,063
Nov 5, 20252.002.032.002.002.00-1.48%38,395
Nov 4, 20252.012.032.002.032.030.50%68,088
Nov 3, 20252.082.092.002.022.02-2.88%191,408
Nov 2, 20252.052.082.012.082.08-0.48%123,743
Oct 30, 20252.132.132.072.092.09-0.95%119,232
Oct 29, 20252.162.162.112.112.11-1.40%144,958
Oct 28, 20252.102.192.102.142.145.42%158,309
Oct 27, 20252.062.122.032.032.03-3.33%77,305
Oct 26, 20252.012.102.002.102.102.44%137,760
Oct 23, 20252.002.091.902.052.052.50%735,303
Oct 22, 20252.002.002.002.002.00-181,325
Oct 21, 20252.002.001.982.002.00-2,169,393
Oct 20, 20252.012.011.992.002.00-186,064