AlMuneef Company for Trade, Industry, Agriculture and Contracting (TADAWUL:9569)
Saudi Arabia
· Delayed Price · Currency is SAR 8.38
0.00 (0.00%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:9569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 10 |
| Apr 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.97% | 395 |
| Apr 27, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | -2.42% | 8,270 |
| Apr 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.61% | 474 |
| Apr 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 7,146 |
| Apr 22, 2026 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -0.25% | 4,935 |
| Apr 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.52% | 7,021 |
| Apr 20, 2026 | 8.10 | 8.40 | 7.81 | 8.40 | 8.40 | 1.20% | 67,230 |
| Apr 19, 2026 | 8.73 | 8.73 | 8.00 | 8.30 | 8.30 | -2.58% | 29,369 |
| Apr 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 166 |
| Apr 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 571 |
| Apr 14, 2026 | 8.25 | 8.52 | 8.10 | 8.52 | 8.52 | 1.43% | 61,835 |
| Apr 13, 2026 | 8.70 | 8.70 | 8.00 | 8.40 | 8.40 | -1.75% | 5,162 |
| Apr 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 71 |
| Apr 9, 2026 | 8.19 | 8.61 | 8.19 | 8.55 | 8.55 | -1.72% | 27,698 |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.11% | 376 |
| Apr 7, 2026 | 8.21 | 8.52 | 8.21 | 8.52 | 8.52 | -0.93% | 2,311 |
| Apr 6, 2026 | 8.22 | 8.60 | 8.22 | 8.60 | 8.60 | -2.27% | 873 |
| Apr 5, 2026 | 8.44 | 8.80 | 8.17 | 8.80 | 8.80 | 10.00% | 46,941 |
| Apr 2, 2026 | 8.00 | 8.40 | 7.92 | 8.00 | 8.00 | -5.77% | 53,202 |
| Apr 1, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.81% | 422 |
| Mar 31, 2026 | 8.20 | 8.96 | 7.97 | 8.10 | 8.10 | -5.26% | 148,259 |
| Mar 30, 2026 | 8.74 | 8.99 | 8.00 | 8.55 | 8.55 | -3.61% | 69,341 |
| Mar 29, 2026 | 8.20 | 8.95 | 8.02 | 8.87 | 8.87 | 10.87% | 73,016 |
| Mar 26, 2026 | 8.00 | 8.87 | 7.88 | 8.00 | 8.00 | -3.61% | 119,749 |
| Mar 25, 2026 | 8.90 | 9.00 | 8.19 | 8.30 | 8.30 | 3.36% | 15,847 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.03 | 8.03 | 8.03 | 0.50% | 15,607 |
| Mar 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 101 |
| Mar 15, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 70 |
| Mar 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 90 |
| Mar 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 387 |
| Mar 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 537 |
| Mar 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| 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 |