Skip to main content
Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
19.16
+0.01 (0.05%)
Mar 9, 2026, 3:15 PM AST

Al Ashghal Al Moysra Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1019.1618.2419.1619.160.05%2,895
Mar 8, 202620.1920.5019.0219.1519.15-9.07%34,162
Mar 5, 202619.5721.0619.5721.0621.069.97%1,385
Mar 4, 202618.2319.1518.2319.1519.152.30%2,492
Mar 3, 202619.2220.0318.7218.7218.72-9.26%6,564
Mar 2, 202619.0020.6319.0020.6320.63-1.06%4,344
Mar 1, 202619.0020.8519.0020.8520.859.97%4,117
Feb 26, 202618.9518.9618.9518.9618.960.05%1,469
Feb 25, 202618.5018.9518.5018.9518.95-0.05%2,828
Feb 24, 202618.9618.9618.9618.9618.96-63
Feb 23, 202618.9618.9618.9618.9618.96-1
Feb 19, 202620.5420.5418.9618.9618.96-2.27%1,212
Feb 18, 202619.5019.8819.4019.4019.400.21%820
Feb 17, 202619.4619.7818.8319.3619.36-1.97%8,077
Feb 16, 202619.3520.7719.2419.7519.75-2.66%13,343
Feb 15, 202619.4720.2918.2820.2920.294.86%10,205
Feb 12, 202619.7021.4018.4519.3519.356.67%10,843
Feb 11, 202618.1418.1418.1418.1418.142.83%200
Feb 10, 202617.8018.3617.6417.6417.640.23%5,719
Feb 9, 202617.4017.6017.4017.6017.602.56%580
Feb 8, 202617.4417.4417.1617.1617.16-1.94%2,309
Feb 5, 202617.5017.5017.5017.5017.50-1.69%2,075
Feb 4, 202617.8017.8017.8017.8017.80-1
Feb 3, 202617.4017.8017.2017.8017.80-1.66%2,083
Feb 2, 202618.4518.4518.1018.1018.102.26%767
Feb 1, 202617.1718.1016.8517.7017.704.42%13,178
Jan 29, 202617.2017.3016.6016.9516.95-0.88%5,342
Jan 28, 202617.1417.3117.0017.1017.10-3.34%7,853
Jan 27, 202617.6917.6917.6917.6917.69-668
Jan 26, 202617.3617.6916.9717.6917.691.90%3,368
Jan 25, 202618.2918.2917.3017.3617.36-1.98%8,810
Jan 22, 202618.7019.8017.7017.7117.71-1.61%26,103
Jan 21, 202617.5619.0017.5618.0018.002.62%10,118
Jan 20, 202617.6217.8017.5417.5417.54-0.79%26,853
Jan 19, 202618.4118.5017.5017.6817.68-3.91%24,126
Jan 18, 202618.9020.2818.0018.4018.40-3.16%57,393
Jan 15, 202619.4819.4818.6119.0019.00-3.06%5,135
Jan 14, 202619.6019.6019.6019.6019.60-20
Jan 13, 202619.5819.6019.5819.6019.601.29%2,530
Jan 12, 202619.3519.3519.3519.3519.35-150
Jan 11, 202619.3519.3519.3519.3519.35-2.76%1,889
Jan 8, 202620.0020.0019.1819.9019.90-0.50%9,581
Jan 7, 202619.9921.0019.9920.0020.00-3.71%17,909
Jan 6, 202619.9923.0019.9920.7720.77-2.58%21,690
Jan 5, 202620.5221.5720.5221.3221.323.85%3,784
Jan 4, 202620.6020.6020.5320.5320.53-1.39%952
Jan 1, 202620.8220.8220.8220.8220.82--
Dec 31, 202520.0921.0120.0920.8220.824.62%18,564
Dec 30, 202519.9019.9019.9019.9019.90-40
Dec 29, 202519.9019.9019.9019.9019.90--
Dec 28, 202519.9019.9019.8919.9019.90-2.93%3,303
Dec 25, 202520.8020.8020.5020.5020.50-0.49%4,715
Dec 24, 202520.6020.6020.6020.6020.60-0.58%1,616
Dec 23, 202520.3520.7220.3520.7220.720.83%2,195
Dec 22, 202520.5520.5520.5520.5520.55--
Dec 21, 202520.5020.5520.5020.5520.550.24%1,520
Dec 18, 202520.3020.5020.3020.5020.50-2.43%917
Dec 17, 202521.0121.0121.0121.0121.01-10
Dec 16, 202521.0121.0121.0121.0121.01-10
Dec 15, 202521.0021.0121.0021.0121.012.44%1,205
Dec 14, 202520.5020.5120.5020.5120.51-0.82%3,687
Dec 11, 202520.6820.6820.6820.6820.68--
Dec 10, 202520.6820.6820.6820.6820.68-321
Dec 9, 202520.6820.6820.6820.6820.68-1.66%729
Dec 8, 202521.0321.0321.0321.0321.03-4.67%2,733
Dec 7, 202522.0622.0622.0622.0622.06-60
Dec 4, 202521.4522.0621.4522.0622.060.91%700
Dec 3, 202523.8023.8020.9021.8621.860.83%3,614
Dec 2, 202521.4521.6821.4521.6821.68-0.91%655
Dec 1, 202521.8821.8821.8821.8821.88-434
Nov 30, 202521.8821.8821.8821.8821.88-4.04%150
Nov 27, 202521.7422.8021.7422.8022.808.57%1,136
Nov 26, 202520.8021.0020.3921.0021.00-2.60%2,189
Nov 25, 202521.8021.8021.5321.5621.56-3.45%1,998
Nov 24, 202522.3322.3322.3322.3322.33-1
Nov 23, 202522.1822.3322.1822.3322.331.50%3,170
Nov 20, 202522.2022.2021.7022.0022.00-0.90%3,093
Nov 19, 202522.4423.4422.2022.2022.20-5.61%16,557
Nov 18, 202523.5223.5223.5223.5223.52-408
Nov 17, 202522.5023.5222.5023.5223.522.71%2,486
Nov 16, 202522.9022.9022.9022.9022.90-560
Nov 13, 202522.9022.9022.9022.9022.90-55
Nov 12, 202522.9022.9022.9022.9022.90-1.38%2,626
Nov 11, 202523.2223.2223.2223.2223.22-389
Nov 10, 202523.5024.0023.2223.2223.22-1.19%4,167
Nov 9, 202524.5024.5023.0023.5023.50-3.65%3,815
Nov 6, 202523.8124.3923.8124.3924.391.84%2,310
Nov 5, 202523.8024.0023.2123.9523.95-2.92%8,146
Nov 4, 202524.6724.6724.6724.6724.67-110
Nov 3, 202524.7724.7724.6724.6724.67-0.84%858
Nov 2, 202524.8824.8824.8824.8824.880.24%300
Oct 30, 202525.1025.1024.5024.8224.82-2.28%9,591
Oct 29, 202524.7425.4024.7425.4025.401.60%1,209
Oct 28, 202524.5225.0024.5025.0025.00-2,601
Oct 27, 202525.0025.0024.8025.0025.000.89%1,693
Oct 26, 202524.3129.0024.3124.7824.783.25%9,655
Oct 23, 202524.0024.0024.0024.0024.00-0.41%481
Oct 22, 202524.0024.1024.0024.1024.100.42%543
Oct 21, 202523.9924.5223.0324.0024.000.04%15,707
Oct 20, 202524.5124.5123.8123.9923.99-1.68%5,077