Shmoh Almadi Company (TADAWUL:9622)
Saudi Arabia
· Delayed Price · Currency is SAR 10.20
0.00 (0.00%)
At close: Dec 4, 2025
Shmoh Almadi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 510 |
| Oct 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | 1,000 |
| Oct 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 99 |
| Oct 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | 743 |
| Oct 12, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | 30 |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | - |
| Oct 8, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | 35 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 13.40 | 12.90 | - | 111 |
| Oct 6, 2025 | 13.20 | 13.40 | 12.31 | 13.40 | 12.90 | 1.52% | 2,083 |
| Oct 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.71 | 9.73% | 689 |
| Oct 2, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | - |
| Oct 1, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | 221 |
| Sep 30, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | 102 |
| Sep 29, 2025 | 11.58 | 11.58 | 11.58 | 12.03 | 11.58 | - | 10 |
| Sep 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.58 | -7.46% | 632 |
| Sep 25, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | - |
| Sep 24, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 75 |
| Sep 22, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 157 |
| Sep 21, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 83 |
| Sep 18, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 1 |
| Sep 17, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 212 |
| Sep 16, 2025 | 12.52 | 12.52 | 12.52 | 13.00 | 12.51 | - | 263 |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | 8.33% | 1,052 |
| Sep 14, 2025 | 12.53 | 12.53 | 12.00 | 12.00 | 11.55 | -4.76% | 2,582 |
| Sep 11, 2025 | 12.62 | 12.62 | 12.60 | 12.60 | 12.13 | 0.64% | 1,452 |
| Sep 10, 2025 | 12.90 | 12.90 | 12.50 | 12.52 | 12.05 | -3.69% | 6,136 |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.51 | -1.44% | 1,898 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 13.19 | 12.70 | - | 25 |
| Sep 7, 2025 | 13.10 | 14.00 | 13.10 | 13.19 | 12.70 | -8.66% | 4,826 |
| Sep 4, 2025 | 13.50 | 14.44 | 13.50 | 14.44 | 13.90 | -3.41% | 3,769 |
| Sep 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.39 | -0.33% | 900 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | - | 564 |
| Sep 1, 2025 | 14.44 | 14.44 | 14.44 | 15.00 | 14.44 | - | 201 |
| Aug 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | -5.18% | 571 |
| Aug 28, 2025 | 15.70 | 15.82 | 15.70 | 15.82 | 15.23 | - | 900 |
| Aug 27, 2025 | 15.80 | 15.82 | 15.79 | 15.82 | 15.23 | 5.12% | 1,378 |
| Aug 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.49 | -5.94% | 499 |
| Aug 25, 2025 | 15.00 | 16.00 | 14.90 | 16.00 | 15.40 | 2.04% | 3,710 |
| Aug 24, 2025 | 15.00 | 15.75 | 14.70 | 15.68 | 15.09 | -3.45% | 5,356 |
| Aug 21, 2025 | 16.20 | 16.24 | 16.20 | 16.24 | 15.63 | 2.78% | 3,052 |
| Aug 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.21 | -1.25% | 269 |
| Aug 19, 2025 | 15.40 | 15.40 | 15.40 | 16.00 | 15.40 | - | 30 |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.40 | 3.23% | 255 |
| Aug 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.92 | -3.13% | 830 |
| Aug 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.40 | 3.23% | 200 |
| Aug 13, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 14.92 | 0.98% | 2,802 |
| Aug 12, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 14.78 | 0.99% | 2,646 |
| Aug 11, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 14.63 | -2.56% | 3,536 |
| Aug 10, 2025 | 15.02 | 15.02 | 15.02 | 15.60 | 15.02 | - | - |
| Aug 7, 2025 | 15.02 | 15.02 | 15.02 | 15.60 | 15.02 | - | - |
| Aug 6, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.02 | -2.50% | 10,301 |
| Aug 5, 2025 | 15.40 | 15.40 | 15.40 | 16.00 | 15.40 | - | 180 |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.40 | -0.31% | 463 |
| Aug 3, 2025 | 15.45 | 15.45 | 15.45 | 16.05 | 15.45 | - | 73 |
| Jul 31, 2025 | 15.45 | 15.45 | 15.45 | 16.05 | 15.45 | - | - |
| Jul 30, 2025 | 15.45 | 15.45 | 15.45 | 16.05 | 15.45 | - | 36 |
| Jul 29, 2025 | 15.45 | 15.45 | 15.45 | 16.05 | 15.45 | - | 55 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 15.45 | 0.31% | 4,189 |
| Jul 27, 2025 | 15.30 | 16.30 | 15.30 | 16.00 | 15.40 | 6.67% | 5,468 |
| Jul 24, 2025 | 14.44 | 14.44 | 14.44 | 15.00 | 14.44 | - | 40 |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.44 | 7.22% | 340 |
| Jul 22, 2025 | 14.56 | 14.56 | 13.36 | 13.99 | 13.47 | -5.47% | 3,098 |
| Jul 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.25 | 2.07% | 606 |
| Jul 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.96 | - | 430 |
| Jul 17, 2025 | 13.96 | 13.96 | 13.96 | 14.50 | 13.96 | - | 100 |