Mayar Holding Company (TADAWUL:9568)
Saudi Arabia
· Delayed Price · Currency is SAR 2.010
0.00 (0.00%)
At close: Dec 4, 2025
Mayar Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 51 |
| Dec 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 2 |
| Dec 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -8.64% | 2,032 |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 2,982 |
| Nov 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 27, 2025 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 2.30% | 29,391 |
| Nov 26, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Nov 25, 2025 | 2.01 | 2.17 | 2.01 | 2.17 | 2.17 | - | 7,156 |
| Nov 24, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -9.21% | 32,996 |
| Nov 23, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Nov 20, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 50 |
| Nov 19, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Nov 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 1 |
| Nov 17, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 2 |
| Nov 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Nov 13, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 601 |
| Nov 12, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Nov 11, 2025 | 2.29 | 2.39 | 2.29 | 2.39 | 2.39 | 7.17% | 3,624 |
| Nov 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 20,000 |
| Nov 9, 2025 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | -7.08% | 7,022 |
| Nov 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 2,500 |
| Nov 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 3 |
| Nov 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 491 |
| Nov 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 2,022 |
| Nov 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 132 |
| Oct 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,500 |
| Oct 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,001 |
| Oct 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 200 |
| Oct 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2,730 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | 10,360 |
| Oct 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | 16,510 |
| Oct 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 6,051 |
| Oct 16, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 100 |
| Oct 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 895 |
| Oct 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 5,503 |
| Oct 13, 2025 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | 0.42% | 44,639 |
| Oct 12, 2025 | 2.35 | 2.40 | 2.30 | 2.39 | 2.39 | -4.78% | 74,768 |
| Oct 9, 2025 | 2.50 | 2.60 | 2.50 | 2.51 | 2.51 | -7.04% | 35,637 |
| Oct 8, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 3.85% | 7,960 |
| Oct 7, 2025 | 2.50 | 2.69 | 2.50 | 2.60 | 2.60 | - | 28,951 |
| Oct 6, 2025 | 2.68 | 2.69 | 2.60 | 2.60 | 2.60 | -1.52% | 25,737 |
| Oct 5, 2025 | 2.65 | 2.70 | 2.63 | 2.64 | 2.64 | -8.65% | 49,674 |
| Oct 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 1,859 |
| Oct 1, 2025 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -3.67% | 33,514 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| Sep 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 987 |
| Sep 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,451 |
| Sep 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.91% | 10,210 |
| Sep 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 3 |
| Sep 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 250 |
| Sep 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1 |
| Sep 18, 2025 | 2.95 | 3.09 | 2.90 | 3.09 | 3.09 | -0.96% | 22,728 |
| Sep 17, 2025 | 3.05 | 3.12 | 2.91 | 3.12 | 3.12 | 2.30% | 17,253 |
| Sep 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1 |
| Sep 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2 |
| Sep 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1 |
| Sep 11, 2025 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 3.39% | 4,630 |
| Sep 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 2,001 |
| Sep 9, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 10,590 |
| Sep 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 4,817 |
| Sep 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 29,089 |
| Sep 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1 |
| Sep 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 17 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 10 |
| Sep 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 1,388 |
| Aug 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 5,980 |
| Aug 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1 |
| Aug 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 100 |
| Aug 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 209 |
| Aug 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 15 |
| Aug 24, 2025 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | -1.31% | 18,958 |
| Aug 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 2,280 |
| Aug 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2,020 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 4,863 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 22,025 |
| Aug 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.61% | 2,458 |
| Aug 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -8.18% | 1,690 |
| Aug 13, 2025 | 3.15 | 3.30 | 2.90 | 3.30 | 3.30 | 14.58% | 8,629 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | 5,003 |
| Aug 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 10,008 |
| Aug 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | 11,765 |
| Aug 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1 |
| Aug 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1 |
| Aug 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,005 |
| Jul 28, 2025 | 3.00 | 3.28 | 3.00 | 3.28 | 3.28 | - | 4,979 |
| Jul 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 3 |
| Jul 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 10,758 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 6,286 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 7,574 |