AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia
· Delayed Price · Currency is SAR 7.99
0.00 (0.00%)
Mar 8, 2026, 12:15 PM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 3,910 |
| Mar 5, 2026 | 7.72 | 7.99 | 7.72 | 7.99 | 7.99 | - | 10,398 |
| Mar 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 84 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Mar 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Mar 1, 2026 | 7.82 | 7.99 | 7.75 | 7.99 | 7.99 | - | 5,615 |
| Feb 26, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 330 |
| Feb 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 267 |
| Feb 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Feb 23, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 108 |
| Feb 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Feb 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | 385 |
| Feb 17, 2026 | 7.63 | 7.98 | 7.63 | 7.98 | 7.98 | -0.87% | 23,013 |
| Feb 16, 2026 | 7.80 | 8.05 | 7.50 | 8.05 | 8.05 | 0.12% | 11,880 |
| Feb 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 380 |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.20% | 537 |
| Feb 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 15,220 |
| Feb 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 564 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Feb 8, 2026 | 7.90 | 8.18 | 7.85 | 8.18 | 8.18 | -0.12% | 1,725 |
| Feb 5, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Feb 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 9 |
| Feb 3, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Feb 2, 2026 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | -0.36% | 11,425 |
| Feb 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.88% | 380 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.82 | 7.99 | 7.99 | - | 17,967 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.78% | 767 |
| Jan 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.75% | 13,643 |
| Jan 26, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Jan 25, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 579 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.95 | 7.99 | 7.99 | - | 12,859 |
| Jan 21, 2026 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | -0.12% | 8,179 |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 40 |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 207,500 |
| Jan 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 546 |
| Jan 14, 2026 | 7.41 | 8.00 | 7.41 | 8.00 | 8.00 | - | 6,254 |
| Jan 13, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 1,916 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 8, 2026 | 8.01 | 8.01 | 7.90 | 8.00 | 8.00 | -2.79% | 51,969 |
| Jan 7, 2026 | 8.00 | 8.23 | 8.00 | 8.23 | 8.23 | - | 11,097 |
| Jan 6, 2026 | 7.88 | 8.23 | 7.80 | 8.23 | 8.23 | -0.12% | 12,226 |
| Jan 5, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 90 |
| Jan 4, 2026 | 8.10 | 8.24 | 8.10 | 8.24 | 8.24 | 0.24% | 2,423 |
| Jan 1, 2026 | 8.17 | 8.24 | 8.17 | 8.22 | 8.22 | 0.86% | 15,460 |
| Dec 31, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | 3,029 |
| Dec 30, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 6,772 |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 715 |
| Dec 28, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -0.88% | 12,948 |
| Dec 25, 2025 | 7.90 | 7.97 | 7.81 | 7.97 | 7.97 | 2.18% | 3,582 |
| Dec 24, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -5.22% | 216,443 |
| Dec 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 578 |
| Dec 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.62% | 796 |
| Dec 21, 2025 | 8.24 | 8.24 | 8.02 | 8.02 | 8.02 | 1.52% | 8,189 |
| Dec 18, 2025 | 7.94 | 8.24 | 7.89 | 7.90 | 7.90 | -4.82% | 234,764 |
| Dec 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 250 |
| Dec 16, 2025 | 8.03 | 8.30 | 7.94 | 8.30 | 8.30 | - | 310,802 |
| Dec 15, 2025 | 8.02 | 8.30 | 7.83 | 8.30 | 8.30 | -0.72% | 7,813 |
| Dec 14, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 5 |
| Dec 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 567 |
| Dec 10, 2025 | 8.33 | 8.36 | 8.00 | 8.36 | 8.36 | -0.24% | 2,009 |
| Dec 9, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 2,774 |
| Dec 8, 2025 | 8.09 | 8.38 | 8.09 | 8.38 | 8.38 | -0.24% | 3,450 |
| Dec 7, 2025 | 8.08 | 8.49 | 8.02 | 8.40 | 8.40 | -1.64% | 13,837 |
| 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 |