Skip to main content
SAMA Healthy Water Factory company (TADAWUL:9612)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
1.900
-0.070 (-3.55%)
Dec 4, 2025, 2:52 PM AST

TADAWUL:9612 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.951.961.861.901.90-3.55%188,652
Dec 3, 20251.982.001.941.971.97-1.50%264,151
Dec 2, 20251.992.001.982.002.00-0.99%10,433
Dec 1, 20252.032.031.982.022.02-0.98%90,366
Nov 30, 20252.042.042.042.042.04-4,196
Nov 27, 20252.042.042.042.042.04-2,691
Nov 26, 20252.102.102.022.042.04-1.92%49,309
Nov 25, 20252.052.082.052.082.08-8,376
Nov 24, 20252.062.092.052.082.08-0.95%100,259
Nov 23, 20252.072.142.072.102.102.44%77,119
Nov 20, 20252.052.052.052.052.05-3,783
Nov 19, 20252.052.062.052.052.05-0.49%10,113
Nov 18, 20252.062.062.062.062.06--
Nov 17, 20252.052.112.042.062.06-1.90%57,557
Nov 16, 20252.112.112.102.102.10-10,627
Nov 13, 20252.122.122.102.102.10-1.41%26,126
Nov 12, 20252.112.172.112.132.130.95%58,971
Nov 11, 20252.132.132.112.112.11-0.47%10,201
Nov 10, 20252.152.152.122.122.12-1.40%16,842
Nov 9, 20252.142.152.112.152.150.47%17,455
Nov 6, 20252.142.142.112.142.14-0.47%46,257
Nov 5, 20252.162.162.152.152.15-59,666
Nov 4, 20252.152.162.152.152.15-1.38%37,100
Nov 3, 20252.172.182.172.182.181.40%21,781
Nov 2, 20252.152.182.152.152.15-1.38%29,560
Oct 30, 20252.182.182.152.182.180.46%60,791
Oct 29, 20252.162.182.152.172.170.93%25,185
Oct 28, 20252.172.172.152.152.15-1.38%30,098
Oct 27, 20252.202.202.182.182.18-2.24%16,182
Oct 26, 20252.152.232.152.232.232.29%138,303
Oct 23, 20252.172.202.122.182.18-0.91%244,074
Oct 22, 20252.172.202.172.202.20-22,057
Oct 21, 20252.172.202.142.202.20-23,250
Oct 20, 20252.202.202.202.202.20-3,504
Oct 19, 20252.202.202.182.202.20-0.90%46,725
Oct 16, 20252.212.222.212.222.220.45%11,071
Oct 15, 20252.222.222.212.212.21-22,634
Oct 14, 20252.252.252.212.212.21-0.45%19,758
Oct 13, 20252.272.272.202.222.22-3.48%89,644
Oct 12, 20252.202.372.152.302.309.52%580,976
Oct 9, 20252.192.192.052.102.10-2.78%91,952
Oct 8, 20252.162.162.162.162.16-1,559
Oct 7, 20252.222.222.162.162.16-3.14%58,750
Oct 6, 20252.222.232.202.232.23-26,826
Oct 5, 20252.232.232.232.232.23-3,316
Oct 2, 20252.232.232.232.232.23-0.45%8,329
Oct 1, 20252.192.252.192.242.241.82%71,557
Sep 30, 20252.212.222.202.202.20-1.35%40,436
Sep 29, 20252.242.242.172.232.23-0.89%273,913
Sep 28, 20252.222.252.202.252.251.81%98,584
Sep 25, 20252.292.292.212.212.21-2.21%20,086
Sep 24, 20252.232.322.232.262.260.89%142,120
Sep 22, 20252.242.242.242.242.241.82%27,682
Sep 21, 20252.212.212.202.202.20-0.45%20,707
Sep 18, 20252.232.232.192.212.21-0.90%55,916
Sep 17, 20252.232.232.232.232.23-14,240
Sep 16, 20252.232.232.232.232.231.36%7,511
Sep 15, 20252.202.202.202.202.20-11,679
Sep 14, 20252.202.202.182.202.20-1.79%23,765
Sep 11, 20252.232.242.232.242.241.82%13,365
Sep 10, 20252.202.202.192.202.20-12,283
Sep 9, 20252.212.212.202.202.20-37,377
Sep 8, 20252.212.212.202.202.20-0.90%33,926
Sep 7, 20252.222.262.222.222.22-33,228
Sep 4, 20252.222.222.222.222.22-0.89%5,287
Sep 3, 20252.222.262.222.242.241.36%34,350
Sep 2, 20252.232.232.202.212.21-1.34%65,900
Sep 1, 20252.242.242.222.242.240.90%22,536
Aug 31, 20252.232.232.222.222.22-0.45%22,847
Aug 28, 20252.222.232.192.232.23-120,332
Aug 27, 20252.222.242.212.232.230.45%35,671
Aug 26, 20252.232.232.222.222.22-3.48%65,444
Aug 25, 20252.272.302.272.302.303.14%7,667
Aug 24, 20252.312.312.222.232.23-0.45%27,812
Aug 21, 20252.302.302.242.242.24-2.18%113,176
Aug 20, 20252.292.352.282.292.29-1.29%105,632
Aug 19, 20252.312.392.312.322.32-40,041
Aug 18, 20252.322.442.292.322.320.87%205,809
Aug 17, 20252.282.392.252.302.30-98,673
Aug 14, 20252.352.352.262.302.30-1.29%50,420
Aug 13, 20252.252.392.252.332.335.43%153,420
Aug 12, 20252.222.252.202.212.21-2.64%58,365
Aug 11, 20252.222.272.202.272.27-0.44%50,137
Aug 10, 20252.282.282.282.282.28-18,007
Aug 7, 20252.282.282.282.282.28-3,240
Aug 6, 20252.282.282.282.282.283.17%1,501
Aug 5, 20252.252.252.212.212.21-3.07%10,708
Aug 4, 20252.282.282.282.282.281.33%19,095
Aug 3, 20252.262.262.212.252.25-2.17%39,910
Jul 31, 20252.302.302.302.302.30-2,571
Jul 30, 20252.292.302.292.302.302.22%15,084
Jul 29, 20252.332.332.252.252.25-2.17%33,490
Jul 28, 20252.342.342.302.302.30-2.13%53,036
Jul 27, 20252.362.362.352.352.35-0.42%9,471
Jul 24, 20252.362.362.362.362.36-9,473
Jul 23, 20252.362.362.362.362.362.16%1,336
Jul 22, 20252.322.382.202.312.31-2.12%221,847
Jul 21, 20252.332.372.332.362.36-1.26%11,395
Jul 20, 20252.352.392.342.392.391.70%34,347
Jul 17, 20252.352.352.352.352.35-12,487