AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia
· Delayed Price · Currency is SAR 8.54
0.00 (0.00%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 260 |
| Dec 3, 2025 | 8.43 | 8.54 | 8.14 | 8.54 | 8.54 | 2.52% | 8,623 |
| Dec 2, 2025 | 8.13 | 8.53 | 8.00 | 8.33 | 8.33 | 0.48% | 20,431 |
| Dec 1, 2025 | 8.19 | 8.41 | 8.10 | 8.29 | 8.29 | -4.16% | 50,537 |
| Nov 30, 2025 | 8.23 | 8.65 | 8.20 | 8.65 | 8.65 | 2.37% | 19,050 |
| Nov 27, 2025 | 8.45 | 8.45 | 8.19 | 8.45 | 8.45 | -2.31% | 22,531 |
| Nov 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 754 |
| Nov 25, 2025 | 8.68 | 8.71 | 8.50 | 8.60 | 8.60 | -1.71% | 18,856 |
| Nov 24, 2025 | 8.28 | 8.75 | 8.28 | 8.75 | 8.75 | 6.19% | 75,664 |
| Nov 23, 2025 | 7.63 | 8.29 | 7.63 | 8.24 | 8.24 | 7.29% | 81,649 |
| Nov 20, 2025 | 7.04 | 7.68 | 7.04 | 7.68 | 7.68 | 2.81% | 102,664 |
| Nov 19, 2025 | 7.11 | 7.47 | 7.00 | 7.47 | 7.47 | 5.21% | 55,334 |
| Nov 18, 2025 | 7.18 | 7.24 | 7.10 | 7.10 | 7.10 | -0.28% | 97,784 |
| Nov 17, 2025 | 7.13 | 7.13 | 6.88 | 7.12 | 7.12 | 4.09% | 102,494 |
| Nov 16, 2025 | 6.97 | 6.97 | 6.72 | 6.84 | 6.84 | 0.15% | 81,181 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.78 | 6.83 | 6.83 | -2.98% | 34,528 |
| Nov 12, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | -1.26% | 7,500 |
| Nov 11, 2025 | 7.06 | 7.34 | 7.00 | 7.13 | 7.13 | 5.94% | 77,663 |
| Nov 10, 2025 | 6.79 | 6.79 | 6.52 | 6.73 | 6.73 | 0.60% | 19,956 |
| Nov 9, 2025 | 6.69 | 6.69 | 6.52 | 6.69 | 6.69 | -2.05% | 4,629 |
| Nov 6, 2025 | 6.80 | 6.83 | 6.80 | 6.83 | 6.83 | 2.86% | 1,451 |
| Nov 5, 2025 | 6.84 | 6.84 | 6.51 | 6.64 | 6.64 | -0.45% | 14,209 |
| Nov 4, 2025 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -2.49% | 15,869 |
| Nov 3, 2025 | 6.83 | 7.00 | 6.64 | 6.84 | 6.84 | -8.06% | 62,845 |
| Nov 2, 2025 | 6.60 | 7.44 | 6.60 | 7.44 | 7.44 | 9.73% | 30,723 |
| Oct 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.20% | 1,150 |
| Oct 29, 2025 | 6.83 | 6.83 | 6.51 | 6.57 | 6.57 | -0.45% | 42,016 |
| Oct 28, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.05% | 2,352 |
| Oct 27, 2025 | 6.68 | 6.68 | 6.57 | 6.67 | 6.67 | -2.49% | 4,219 |
| Oct 26, 2025 | 6.54 | 6.84 | 6.54 | 6.84 | 6.84 | 3.64% | 4,025 |
| Oct 23, 2025 | 6.54 | 6.70 | 6.48 | 6.60 | 6.60 | -2.22% | 22,979 |
| Oct 22, 2025 | 6.67 | 6.90 | 6.52 | 6.75 | 6.75 | 2.27% | 17,343 |
| Oct 21, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -1.35% | 19,480 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.56 | 6.69 | 6.69 | -0.45% | 6,925 |
| Oct 19, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 207 |
| Oct 16, 2025 | 6.61 | 6.72 | 6.57 | 6.72 | 6.72 | -0.44% | 14,400 |
| Oct 15, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | -2.74% | 16,275 |
| Oct 14, 2025 | 6.69 | 6.94 | 6.69 | 6.94 | 6.94 | -0.57% | 6,017 |
| Oct 13, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 2.05% | 1,011 |
| Oct 12, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 0.59% | 2,040 |
| Oct 9, 2025 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | - | 18,182 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 4,192 |
| Oct 7, 2025 | 6.72 | 6.82 | 6.67 | 6.80 | 6.80 | -2.16% | 37,578 |
| Oct 6, 2025 | 6.81 | 6.97 | 6.81 | 6.95 | 6.95 | -0.71% | 26,006 |
| Oct 5, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,468 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.89 | 7.00 | 7.00 | 0.29% | 22,573 |
| Oct 1, 2025 | 7.09 | 7.09 | 6.81 | 6.98 | 6.98 | -1.55% | 12,417 |
| Sep 30, 2025 | 7.60 | 7.60 | 6.96 | 7.09 | 7.09 | -2.88% | 126,051 |
| Sep 29, 2025 | 7.70 | 7.70 | 7.17 | 7.30 | 7.30 | -2.67% | 48,332 |
| Sep 28, 2025 | 7.76 | 7.76 | 7.16 | 7.50 | 7.50 | 3.59% | 31,263 |
| Sep 25, 2025 | 7.00 | 7.81 | 7.00 | 7.24 | 7.24 | - | 37,696 |
| Sep 24, 2025 | 6.30 | 7.24 | 6.30 | 7.24 | 7.24 | 14.92% | 41,797 |
| Sep 22, 2025 | 6.72 | 6.72 | 6.21 | 6.30 | 6.30 | -8.70% | 94,253 |
| Sep 21, 2025 | 6.70 | 6.90 | 6.54 | 6.90 | 6.90 | -1.57% | 7,201 |
| Sep 18, 2025 | 6.50 | 7.01 | 6.50 | 7.01 | 7.01 | -0.71% | 395,457 |
| Sep 17, 2025 | 6.75 | 7.06 | 6.75 | 7.06 | 7.06 | 0.28% | 9,056 |
| Sep 16, 2025 | 6.57 | 7.06 | 6.57 | 7.04 | 7.04 | 6.99% | 22,348 |
| Sep 15, 2025 | 6.26 | 6.58 | 6.21 | 6.58 | 6.58 | 5.11% | 14,330 |
| Sep 14, 2025 | 6.15 | 6.26 | 6.12 | 6.26 | 6.26 | 4.33% | 22,434 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | - | 14,694 |
| Sep 10, 2025 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -2.76% | 32,219 |
| Sep 9, 2025 | 6.02 | 6.17 | 5.86 | 6.17 | 6.17 | -0.32% | 3,251 |
| Sep 8, 2025 | 6.04 | 6.19 | 6.00 | 6.19 | 6.19 | -1.59% | 1,190,215 |
| Sep 7, 2025 | 6.19 | 6.29 | 6.19 | 6.29 | 6.29 | 3.11% | 9,448 |
| Sep 4, 2025 | 6.06 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 52,214 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 511 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,917 |
| Sep 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,974 |
| Aug 31, 2025 | 6.04 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 411,553 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.09 | 6.10 | 6.10 | 0.33% | 9,236 |
| Aug 27, 2025 | 6.10 | 6.27 | 6.08 | 6.08 | 6.08 | -4.25% | 27,886 |
| Aug 26, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -2.16% | 7,726 |
| Aug 25, 2025 | 6.20 | 6.82 | 6.20 | 6.49 | 6.49 | 4.85% | 173,778 |
| Aug 24, 2025 | 6.05 | 6.19 | 5.91 | 6.19 | 6.19 | 5.81% | 46,201 |
| Aug 21, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -1.35% | 15,616 |
| Aug 20, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 17 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.92 | 5.93 | 5.93 | -2.47% | 23,170 |
| Aug 18, 2025 | 6.05 | 6.40 | 5.90 | 6.08 | 6.08 | 1.16% | 99,439 |
| Aug 17, 2025 | 6.08 | 6.10 | 6.01 | 6.01 | 6.01 | -0.66% | 12,718 |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% | 4,622 |
| Aug 13, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.88% | 7,341 |
| Aug 12, 2025 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | -0.79% | 18,574 |
| Aug 11, 2025 | 6.31 | 6.31 | 6.18 | 6.30 | 6.30 | -0.32% | 14,166 |
| Aug 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% | 7,695 |
| Aug 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Aug 6, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 2.30% | 9,207 |
| Aug 5, 2025 | 6.33 | 6.33 | 6.10 | 6.10 | 6.10 | -3.17% | 20,340 |
| Aug 4, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -1.41% | 1,646 |
| Aug 3, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.95% | 891 |
| Jul 31, 2025 | 6.18 | 6.33 | 6.18 | 6.33 | 6.33 | -0.31% | 18,186 |
| Jul 30, 2025 | 6.20 | 6.48 | 6.18 | 6.35 | 6.35 | 1.76% | 29,914 |
| Jul 29, 2025 | 5.97 | 6.28 | 5.83 | 6.24 | 6.24 | 5.58% | 26,391 |
| Jul 28, 2025 | 6.43 | 6.43 | 5.79 | 5.91 | 5.91 | -7.22% | 88,897 |
| Jul 27, 2025 | 6.18 | 6.37 | 6.18 | 6.37 | 6.37 | -1.85% | 4,110 |
| Jul 24, 2025 | 6.11 | 6.49 | 5.87 | 6.49 | 6.49 | 6.22% | 2,250 |
| Jul 23, 2025 | 6.90 | 6.92 | 6.11 | 6.11 | 6.11 | -4.68% | 27,431 |
| Jul 22, 2025 | 6.22 | 6.41 | 6.10 | 6.41 | 6.41 | 3.55% | 12,935 |
| Jul 21, 2025 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | 0.65% | 7,847 |
| Jul 20, 2025 | 6.19 | 6.31 | 6.15 | 6.15 | 6.15 | -2.54% | 7,320 |
| Jul 17, 2025 | 6.75 | 6.75 | 6.31 | 6.31 | 6.31 | 1.61% | 7,016 |