SAMA Healthy Water Factory company (TADAWUL:9612)
Saudi Arabia
· Delayed Price · Currency is SAR 1.910
+0.060 (3.24%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:9612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | 2,996 |
| Mar 8, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.12% | 7,215 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 78 |
| Mar 4, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 13,127 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | 2,000 |
| Mar 2, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 6,404 |
| Mar 1, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -7.50% | 19,154 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 12,695 |
| Feb 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 9.73% | 50,003 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 11,858 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 5,483 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 2.15% | 56,095 |
| Feb 17, 2026 | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | -2.11% | 197,791 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 6,502 |
| Feb 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 5,446 |
| Feb 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | 3,875 |
| Feb 11, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 44,487 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 5,073 |
| Feb 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 8,621 |
| Feb 8, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.58% | 8,757 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 40,851 |
| Feb 4, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 23,227 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 6,906 |
| Feb 2, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 18,190 |
| Feb 1, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | - | 19,575 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,727 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,094 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 34,318 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,634 |
| Jan 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 8,960 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 9,348 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 15,901 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 5,346 |
| Jan 19, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -2.07% | 32,590 |
| Jan 18, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 4.89% | 56,526 |
| Jan 15, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -3.66% | 19,435 |
| Jan 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | 4,563 |
| Jan 13, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 68,084 |
| Jan 12, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 3.23% | 49,023 |
| Jan 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 100 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 45 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,065 |
| Jan 6, 2026 | 1.85 | 1.86 | 1.80 | 1.86 | 1.86 | -2.62% | 32,059 |
| Jan 5, 2026 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | -2.05% | 113,152 |
| Jan 4, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.56% | 88,651 |
| Jan 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 125 |
| Dec 31, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | 24,953 |
| Dec 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 62,753 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 28, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.26% | 62,718 |
| Dec 25, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 8,319 |
| Dec 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1 |
| Dec 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,236 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,950 |
| Dec 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | 5,620 |
| Dec 18, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 10,545 |
| Dec 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 69 |
| Dec 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 11,874 |
| Dec 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 5,557 |
| Dec 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 550 |
| Dec 11, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.16% | 14,132 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 357 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -3.65% | 19,671 |
| Dec 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 8,137 |
| Dec 7, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.58% | 24,138 |
| Dec 4, 2025 | 1.95 | 1.96 | 1.86 | 1.90 | 1.90 | -3.55% | 188,652 |
| Dec 3, 2025 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 264,151 |
| Dec 2, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 10,433 |
| Dec 1, 2025 | 2.03 | 2.03 | 1.98 | 2.02 | 2.02 | -0.98% | 90,366 |
| Nov 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,196 |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2,691 |
| Nov 26, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 49,309 |
| Nov 25, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | - | 8,376 |
| Nov 24, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | -0.95% | 100,259 |
| Nov 23, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | 2.44% | 77,119 |
| Nov 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 3,783 |
| Nov 19, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 10,113 |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 17, 2025 | 2.05 | 2.11 | 2.04 | 2.06 | 2.06 | -1.90% | 57,557 |
| Nov 16, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 10,627 |
| Nov 13, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.41% | 26,126 |
| Nov 12, 2025 | 2.11 | 2.17 | 2.11 | 2.13 | 2.13 | 0.95% | 58,971 |
| Nov 11, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 10,201 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 16,842 |
| Nov 9, 2025 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 17,455 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | -0.47% | 46,257 |
| Nov 5, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 59,666 |
| Nov 4, 2025 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | -1.38% | 37,100 |
| Nov 3, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 1.40% | 21,781 |
| Nov 2, 2025 | 2.15 | 2.18 | 2.15 | 2.15 | 2.15 | -1.38% | 29,560 |
| Oct 30, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 60,791 |
| Oct 29, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 25,185 |
| Oct 28, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -1.38% | 30,098 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -2.24% | 16,182 |
| Oct 26, 2025 | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | 2.29% | 138,303 |
| Oct 23, 2025 | 2.17 | 2.20 | 2.12 | 2.18 | 2.18 | -0.91% | 244,074 |
| Oct 22, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | - | 22,057 |
| Oct 21, 2025 | 2.17 | 2.20 | 2.14 | 2.20 | 2.20 | - | 23,250 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,504 |