Al Ashghal Al Moysra Co. (TADAWUL:9608)
Saudi Arabia
· Delayed Price · Currency is SAR 22.06
+0.20 (0.91%)
At close: Dec 4, 2025
Al Ashghal Al Moysra Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.45 | 22.06 | 21.45 | 22.06 | 22.06 | 0.91% | 700 |
| Dec 3, 2025 | 23.80 | 23.80 | 20.90 | 21.86 | 21.86 | 0.83% | 3,614 |
| Dec 2, 2025 | 21.45 | 21.68 | 21.45 | 21.68 | 21.68 | -0.91% | 655 |
| Dec 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 434 |
| Nov 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.04% | 150 |
| Nov 27, 2025 | 21.74 | 22.80 | 21.74 | 22.80 | 22.80 | 8.57% | 1,136 |
| Nov 26, 2025 | 20.80 | 21.00 | 20.39 | 21.00 | 21.00 | -2.60% | 2,189 |
| Nov 25, 2025 | 21.80 | 21.80 | 21.53 | 21.56 | 21.56 | -3.45% | 1,998 |
| Nov 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - | 1 |
| Nov 23, 2025 | 22.18 | 22.33 | 22.18 | 22.33 | 22.33 | 1.50% | 3,170 |
| Nov 20, 2025 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.90% | 3,093 |
| Nov 19, 2025 | 22.44 | 23.44 | 22.20 | 22.20 | 22.20 | -5.61% | 16,557 |
| Nov 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - | 408 |
| Nov 17, 2025 | 22.50 | 23.52 | 22.50 | 23.52 | 23.52 | 2.71% | 2,486 |
| Nov 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 560 |
| Nov 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 55 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.38% | 2,626 |
| Nov 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | 389 |
| Nov 10, 2025 | 23.50 | 24.00 | 23.22 | 23.22 | 23.22 | -1.19% | 4,167 |
| Nov 9, 2025 | 24.50 | 24.50 | 23.00 | 23.50 | 23.50 | -3.65% | 3,815 |
| Nov 6, 2025 | 23.81 | 24.39 | 23.81 | 24.39 | 24.39 | 1.84% | 2,310 |
| Nov 5, 2025 | 23.80 | 24.00 | 23.21 | 23.95 | 23.95 | -2.92% | 8,146 |
| Nov 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | 110 |
| Nov 3, 2025 | 24.77 | 24.77 | 24.67 | 24.67 | 24.67 | -0.84% | 858 |
| Nov 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.24% | 300 |
| Oct 30, 2025 | 25.10 | 25.10 | 24.50 | 24.82 | 24.82 | -2.28% | 9,591 |
| Oct 29, 2025 | 24.74 | 25.40 | 24.74 | 25.40 | 25.40 | 1.60% | 1,209 |
| Oct 28, 2025 | 24.52 | 25.00 | 24.50 | 25.00 | 25.00 | - | 2,601 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.89% | 1,693 |
| Oct 26, 2025 | 24.31 | 29.00 | 24.31 | 24.78 | 24.78 | 3.25% | 9,655 |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 481 |
| Oct 22, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 543 |
| Oct 21, 2025 | 23.99 | 24.52 | 23.03 | 24.00 | 24.00 | 0.04% | 15,707 |
| Oct 20, 2025 | 24.51 | 24.51 | 23.81 | 23.99 | 23.99 | -1.68% | 5,077 |
| Oct 19, 2025 | 24.30 | 24.90 | 24.08 | 24.40 | 24.40 | 3.13% | 33,429 |
| Oct 16, 2025 | 23.30 | 23.66 | 23.30 | 23.66 | 23.66 | -0.17% | 523 |
| Oct 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.27% | 612 |
| Oct 14, 2025 | 24.60 | 25.48 | 24.25 | 24.25 | 24.25 | -0.61% | 5,841 |
| Oct 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 159 |
| Oct 12, 2025 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 3,260 |
| Oct 9, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.54% | 3,258 |
| Oct 8, 2025 | 23.24 | 23.24 | 23.00 | 23.18 | 23.18 | -4.92% | 9,755 |
| Oct 7, 2025 | 23.21 | 24.38 | 23.18 | 24.38 | 24.38 | 3.31% | 5,035 |
| Oct 6, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | -1.26% | 2,469 |
| Oct 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 494 |
| Oct 2, 2025 | 23.70 | 24.60 | 23.70 | 24.00 | 24.00 | 1.44% | 11,790 |
| Oct 1, 2025 | 23.92 | 23.92 | 23.56 | 23.66 | 23.66 | -1.66% | 2,538 |
| Sep 30, 2025 | 24.98 | 25.00 | 24.06 | 24.06 | 24.06 | -2.79% | 2,577 |
| Sep 29, 2025 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.02% | 852 |
| Sep 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 902 |
| Sep 25, 2025 | 28.00 | 28.00 | 24.50 | 24.50 | 24.50 | -6.31% | 7,614 |
| Sep 24, 2025 | 24.73 | 26.30 | 24.73 | 26.15 | 26.15 | -0.57% | 5,746 |
| Sep 22, 2025 | 26.48 | 26.50 | 26.00 | 26.30 | 26.30 | -0.66% | 9,306 |
| Sep 21, 2025 | 27.00 | 27.00 | 26.48 | 26.48 | 26.48 | -1.94% | 4,648 |
| Sep 18, 2025 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | 1.89% | 1,126 |
| Sep 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 3,310 |
| Sep 16, 2025 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | - | 3,588 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 148 |
| Sep 14, 2025 | 28.00 | 28.50 | 26.50 | 26.50 | 26.50 | -7.02% | 8,472 |
| Sep 11, 2025 | 27.48 | 28.50 | 27.48 | 28.50 | 28.50 | 7.55% | 7,946 |
| Sep 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 188 |
| Sep 9, 2025 | 28.00 | 28.00 | 26.00 | 26.50 | 26.50 | -7.02% | 10,038 |
| Sep 8, 2025 | 27.00 | 28.50 | 27.00 | 28.50 | 28.50 | -0.18% | 3,656 |
| Sep 7, 2025 | 29.48 | 29.48 | 28.13 | 28.55 | 28.55 | -1.21% | 1,362 |
| Sep 4, 2025 | 30.75 | 30.75 | 27.88 | 28.90 | 28.90 | - | 3,840 |
| Sep 3, 2025 | 26.13 | 28.90 | 26.10 | 28.90 | 28.90 | 5.19% | 5,544 |
| Sep 2, 2025 | 28.35 | 29.10 | 27.05 | 27.48 | 27.48 | -2.92% | 13,544 |
| Sep 1, 2025 | 29.45 | 29.45 | 28.05 | 28.30 | 28.30 | -1.05% | 6,824 |
| Aug 31, 2025 | 31.40 | 31.40 | 28.55 | 28.60 | 28.60 | -17.99% | 44,342 |
| Aug 28, 2025 | 32.80 | 35.00 | 32.20 | 34.88 | 34.88 | -3.06% | 23,918 |
| Aug 27, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 46 |
| Aug 26, 2025 | 29.98 | 36.20 | 29.98 | 35.98 | 35.98 | 14.21% | 13,094 |
| Aug 25, 2025 | 34.00 | 34.00 | 31.20 | 31.50 | 31.50 | -1.41% | 392 |
| Aug 24, 2025 | 31.28 | 32.00 | 31.28 | 31.95 | 31.95 | -0.23% | 8,334 |
| Aug 21, 2025 | 31.95 | 32.10 | 30.90 | 32.03 | 32.03 | -5.81% | 7,982 |
| Aug 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 28 |
| Aug 19, 2025 | 34.00 | 34.00 | 31.65 | 34.00 | 34.00 | 4.78% | 3,376 |
| Aug 18, 2025 | 32.65 | 34.25 | 32.45 | 32.45 | 32.45 | -7.02% | 8,500 |
| Aug 17, 2025 | 31.50 | 35.00 | 30.93 | 34.90 | 34.90 | 9.06% | 9,440 |
| Aug 14, 2025 | 30.48 | 33.25 | 30.48 | 32.00 | 32.00 | -1.46% | 23,204 |
| Aug 13, 2025 | 29.58 | 32.50 | 29.58 | 32.48 | 32.48 | 7.71% | 7,694 |
| Aug 12, 2025 | 29.68 | 30.15 | 29.68 | 30.15 | 30.15 | -2.58% | 4,368 |
| Aug 11, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | 30.95 | -0.16% | 2,022 |
| Aug 10, 2025 | 29.70 | 31.00 | 29.15 | 31.00 | 31.00 | 0.08% | 7,374 |
| Aug 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 184 |
| Aug 6, 2025 | 31.00 | 31.53 | 29.93 | 30.98 | 30.98 | -0.08% | 6,992 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 20 |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.55% | 544 |
| Aug 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -2.63% | 1,650 |
| Jul 31, 2025 | 30.10 | 30.45 | 28.73 | 30.45 | 30.45 | -0.08% | 4,290 |
| Jul 30, 2025 | 31.33 | 33.15 | 30.48 | 30.48 | 30.48 | -4.02% | 11,248 |
| Jul 29, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -5.22% | 1,162 |
| Jul 28, 2025 | 32.18 | 33.50 | 31.20 | 33.50 | 33.50 | -2.90% | 4,096 |
| Jul 27, 2025 | 30.53 | 34.50 | 30.53 | 34.50 | 34.50 | 9.00% | 11,882 |
| Jul 24, 2025 | 30.28 | 32.00 | 30.28 | 31.65 | 31.65 | 1.69% | 6,920 |
| Jul 23, 2025 | 28.68 | 32.33 | 28.68 | 31.13 | 31.13 | 8.54% | 14,794 |
| Jul 22, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 220 |
| Jul 21, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Jul 20, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 402 |
| Jul 17, 2025 | 27.50 | 28.68 | 27.50 | 28.68 | 28.68 | 2.41% | 2,494 |