Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia
· Delayed Price · Currency is SAR 10.00
0.00 (0.00%)
At close: Mar 9, 2026
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Mar 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 709 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 156 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 268 |
| Feb 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 127 |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40 |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 112 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 800 |
| Feb 9, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | -0.60% | 4,734 |
| Feb 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Feb 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 554 |
| Feb 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% | 768 |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4 |
| Feb 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 694 |
| Feb 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 800 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 693 |
| Jan 27, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 2.13% | 1,427 |
| Jan 26, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 2.06% | 1,000 |
| Jan 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.97% | 2,000 |
| Jan 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | 9,156 |
| Jan 21, 2026 | 9.10 | 9.80 | 9.10 | 9.80 | 9.80 | 4.26% | 2,060 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.95% | 557 |
| Jan 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 4 |
| Jan 18, 2026 | 9.30 | 9.49 | 9.30 | 9.49 | 9.49 | 3.15% | 2,392 |
| Jan 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 704 |
| Jan 14, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 1,283 |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 139 |
| Jan 12, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 1,044 |
| Jan 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 806 |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 179 |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 559 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 549 |
| Jan 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 13 |
| Jan 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 10,025 |
| Jan 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 261 |
| Dec 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 90 |
| Dec 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -9.69% | 2,516 |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 40 |
| Dec 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 449 |
| Dec 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 374 |
| Dec 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 206 |
| Dec 21, 2025 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 3.16% | 1,987 |
| Dec 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 916 |
| Dec 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 489 |
| Dec 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 273 |
| Dec 14, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -2.04% | 1,993 |
| Dec 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 163 |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | 602 |
| Dec 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 115 |
| Dec 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 235 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 511 |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 161 |
| Nov 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 55 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 63 |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 47 |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.42% | 1,589 |
| Nov 24, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | 1,617 |
| Nov 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 66 |
| Nov 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 19, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 853 |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% | 10,181 |
| Nov 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 47 |
| Nov 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 88 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | 5,010 |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% | 5,000 |
| Nov 9, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 5,002 |
| Nov 6, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 6,000 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 3,988 |
| Nov 4, 2025 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | 3.45% | 12,338 |
| Nov 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -8.93% | 1,303 |
| Nov 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 423 |
| Oct 30, 2025 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | 2.72% | 1,526 |
| Oct 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 200 |
| Oct 28, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 10 |
| Oct 27, 2025 | 11.50 | 11.78 | 11.50 | 11.78 | 11.78 | 0.08% | 1,331 |
| Oct 26, 2025 | 11.52 | 11.77 | 11.50 | 11.77 | 11.77 | -2.73% | 5,821 |
| Oct 23, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 2,976 |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% | 1,395 |
| Oct 21, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -6.74% | 692 |
| Oct 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 794 |