Shalfa Facilities Management Company (TADAWUL:9613)
Saudi Arabia
· Delayed Price · Currency is SAR 56.00
0.00 (0.00%)
Dec 4, 2025, 2:03 PM AST
TADAWUL:9613 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 23 |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 508 |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1 |
| Nov 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1 |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 212 |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 284 |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 5,821 |
| Nov 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 109 |
| Nov 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | 102 |
| Nov 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1 |
| Nov 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,717 |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 17, 2025 | 56.05 | 56.05 | 56.00 | 56.00 | 56.00 | -0.09% | 3,955 |
| Nov 16, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.09% | 2,918 |
| Nov 13, 2025 | 54.95 | 56.00 | 53.00 | 56.00 | 56.00 | 7.69% | 7,127 |
| Nov 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 3 |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.57% | 502 |
| Nov 10, 2025 | 48.00 | 52.30 | 46.00 | 52.30 | 52.30 | 8.96% | 1,000 |
| Nov 9, 2025 | 55.00 | 55.00 | 48.00 | 48.00 | 48.00 | -5.88% | 1,825 |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 5, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 0.20% | 1,113 |
| Nov 4, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 23 |
| Nov 3, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 11 |
| Nov 2, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 69 |
| Oct 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | - |
| Oct 29, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.20% | 1,000 |
| Oct 28, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 1 |
| Oct 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 65 |
| Oct 26, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 1 |
| Oct 23, 2025 | 52.60 | 52.60 | 50.80 | 50.80 | 50.80 | -2.78% | 2,464 |
| Oct 22, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | - |
| Oct 21, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 26 |
| Oct 20, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | - |
| Oct 19, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | - |
| Oct 16, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 25 |
| Oct 15, 2025 | 54.80 | 58.55 | 52.25 | 52.25 | 52.25 | -5.00% | 19,170 |
| Oct 14, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4.17% | 2,113 |
| Oct 13, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 14 |
| Oct 12, 2025 | 52.25 | 52.80 | 52.20 | 52.80 | 52.80 | -0.38% | 305 |
| Oct 9, 2025 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | - | 1,815 |
| Oct 8, 2025 | 53.00 | 54.85 | 52.25 | 53.00 | 53.00 | -6.36% | 1,915 |
| Oct 7, 2025 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 2.82% | 1,493 |
| Oct 6, 2025 | 58.10 | 58.10 | 55.05 | 55.05 | 55.05 | -5.90% | 183 |
| Oct 5, 2025 | 54.15 | 58.50 | 54.15 | 58.50 | 58.50 | 10.38% | 722 |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 1, 2025 | 52.95 | 53.00 | 52.95 | 53.00 | 53.00 | 0.09% | 9,530 |
| Sep 30, 2025 | 55.45 | 55.45 | 52.00 | 52.95 | 52.95 | -4.51% | 1,455 |
| Sep 29, 2025 | 58.10 | 58.10 | 55.00 | 55.45 | 55.45 | -3.57% | 1,966 |
| Sep 28, 2025 | 58.20 | 58.20 | 57.50 | 57.50 | 57.50 | -4.96% | 612 |
| Sep 25, 2025 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -2.42% | 2,102 |
| Sep 24, 2025 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | -4.62% | 1,348 |
| Sep 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -9.72% | 896 |
| Sep 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 17, 2025 | 68.90 | 72.00 | 68.90 | 72.00 | 72.00 | - | 173 |
| Sep 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 11, 2025 | 64.00 | 72.00 | 64.00 | 72.00 | 72.00 | 4.50% | 530 |
| Sep 10, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - | 9 |
| Sep 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.84% | 61 |
| Sep 8, 2025 | 65.00 | 67.00 | 63.10 | 67.00 | 67.00 | - | 583 |
| Sep 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 4, 2025 | 64.85 | 67.00 | 64.00 | 67.00 | 67.00 | 3.88% | 479 |
| Sep 3, 2025 | 63.00 | 66.00 | 63.00 | 64.50 | 64.50 | -14.57% | 1,600 |
| Sep 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 12 |
| Sep 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 5.59% | 110 |
| Aug 31, 2025 | 64.00 | 71.50 | 64.00 | 71.50 | 71.50 | 10.00% | 1,882 |
| Aug 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 5 |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 12 |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 19 |
| Aug 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 160 |
| Aug 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.30% | 465 |
| Aug 20, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - | 11 |
| Aug 19, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -6.36% | 57 |
| Aug 18, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 17 |
| Aug 17, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 15 |
| Aug 14, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 54 |
| Aug 13, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 12 |
| Aug 12, 2025 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | -3.97% | 161 |
| Aug 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 15 |
| Aug 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 10 |
| Aug 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 338 |
| Aug 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Aug 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | 50 |
| Aug 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 31, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 11 |
| Jul 29, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -3.98% | 301 |
| Jul 28, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | - |
| Jul 27, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | - |
| Jul 24, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.14% | 2,006 |
| Jul 23, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | 441 |
| Jul 22, 2025 | 70.30 | 70.30 | 70.20 | 70.20 | 70.20 | -1.13% | 395 |
| Jul 21, 2025 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | 0.78% | 472 |
| Jul 20, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - | 9 |
| Jul 17, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - | - |