Meyar Company (TADAWUL:9565)
Saudi Arabia
· Delayed Price · Currency is SAR 40.00
0.00 (0.00%)
At close: Dec 4, 2025
Meyar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 194 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 60 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 30, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 1,131 |
| Nov 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 633 |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 1,111 |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.00% | 102 |
| Nov 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | 1,040 |
| Nov 20, 2025 | 38.08 | 38.20 | 37.56 | 38.00 | 38.00 | -8.43% | 2,574 |
| Nov 19, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 44 |
| Nov 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 10 |
| Nov 16, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 13, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 12, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Nov 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% | 453 |
| Nov 10, 2025 | 43.30 | 43.30 | 41.40 | 41.40 | 41.40 | -3.72% | 2,321 |
| Nov 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.40% | 71 |
| Nov 6, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 4.60% | 500 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 10 |
| Nov 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 270 |
| Oct 30, 2025 | 43.54 | 43.54 | 43.50 | 43.50 | 43.50 | -7.01% | 474 |
| Oct 29, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - | - |
| Oct 28, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - | 33 |
| Oct 27, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.74% | 500 |
| Oct 26, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 2.22% | 211 |
| Oct 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Oct 22, 2025 | 44.98 | 45.40 | 44.98 | 44.98 | 44.98 | -0.04% | 1,500 |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 8.85% | 70 |
| Oct 20, 2025 | 43.00 | 43.00 | 41.34 | 41.34 | 41.34 | -6.05% | 701 |
| Oct 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3 |
| Oct 15, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -2.18% | 486 |
| Oct 14, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | 25 |
| Oct 13, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Oct 12, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Oct 9, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.08% | 300 |
| Oct 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Oct 7, 2025 | 46.00 | 46.00 | 44.00 | 44.50 | 44.50 | -3.26% | 6,091 |
| Oct 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 918 |
| Oct 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 845 |
| Oct 2, 2025 | 46.00 | 49.96 | 46.00 | 46.00 | 46.00 | - | 3,506 |
| Oct 1, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 4,977 |
| Sep 30, 2025 | 47.96 | 47.96 | 47.00 | 47.00 | 47.00 | -2.08% | 845 |
| Sep 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 437 |
| Sep 28, 2025 | 47.98 | 48.00 | 47.98 | 48.00 | 48.00 | 0.04% | 539 |
| Sep 25, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 5.22% | 123 |
| Sep 24, 2025 | 48.00 | 48.98 | 45.60 | 45.60 | 45.60 | -5.00% | 1,009 |
| Sep 22, 2025 | 53.15 | 53.75 | 47.74 | 48.00 | 48.00 | -18.64% | 12,049 |
| Sep 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -12.53% | 157 |
| Sep 17, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 16, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 15, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 14, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 11, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 10, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 9, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - | - |
| Sep 8, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 29.84% | 120 |
| Sep 7, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | - |
| Sep 4, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | - |
| Sep 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | 340 |
| Sep 2, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - | - |
| Sep 1, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 3.80% | 255 |
| Aug 31, 2025 | 50.15 | 50.15 | 50.05 | 50.05 | 50.05 | -5.57% | 1,210 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 46 |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 238 |
| Aug 26, 2025 | 50.10 | 54.00 | 50.10 | 54.00 | 54.00 | 0.93% | 635 |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 10 |
| Aug 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 52 |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 30 |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 10 |
| Aug 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 9 |
| Aug 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 21 |
| Aug 4, 2025 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | -5.26% | 830 |
| Aug 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.23% | 67 |
| Jul 29, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 3 |
| Jul 28, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 3.33% | 110 |
| Jul 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 8 |
| Jul 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 3 |
| Jul 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1 |
| Jul 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 102 |
| Jul 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 72 |
| Jul 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 23 |