Meyar Company (TADAWUL:9565)
Saudi Arabia
· Delayed Price · Currency is SAR 33.00
+1.00 (3.13%)
Feb 26, 2026, 2:35 PM AST
Meyar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 275 |
| Feb 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.74% | 268 |
| Feb 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| Feb 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| Feb 18, 2026 | 31.00 | 31.00 | 29.00 | 29.98 | 29.98 | -6.31% | 1,602 |
| Feb 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 596 |
| Feb 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 710 |
| Feb 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 500 |
| Feb 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.08% | 100 |
| Feb 10, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Feb 9, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.06% | 1,100 |
| Feb 8, 2026 | 34.00 | 34.06 | 34.00 | 34.06 | 34.06 | 0.06% | 3,104 |
| Feb 5, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 1,117 |
| Feb 4, 2026 | 34.00 | 34.04 | 34.00 | 34.04 | 34.04 | 0.12% | 5,239 |
| Feb 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,000 |
| Feb 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 48 |
| Feb 1, 2026 | 34.00 | 34.02 | 34.00 | 34.00 | 34.00 | 3.03% | 7,755 |
| Jan 29, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -8.08% | 937 |
| Jan 28, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 66 |
| Jan 27, 2026 | 33.02 | 35.90 | 32.08 | 35.90 | 35.90 | 8.79% | 4,638 |
| Jan 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.17% | 1,146 |
| Jan 25, 2026 | 32.00 | 33.00 | 31.70 | 32.30 | 32.30 | -5.28% | 5,625 |
| Jan 22, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.29% | 159 |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,235 |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 970 |
| Jan 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 501 |
| Jan 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 237 |
| Jan 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 50 |
| Jan 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 400 |
| Jan 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 434 |
| Jan 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jan 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 289 |
| Dec 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 222 |
| Dec 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 50 |
| Dec 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.56% | 318 |
| Dec 25, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | 273 |
| Dec 24, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - | - |
| Dec 23, 2025 | 34.56 | 34.56 | 34.54 | 34.54 | 34.54 | -2.98% | 317 |
| Dec 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.19% | 281 |
| Dec 17, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | -4.17% | 908 |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 30 |
| Dec 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1 |
| Dec 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 310 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 9, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -10.00% | 3,386 |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| 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 |