Alshehili Company for metal industries (TADAWUL:9624)
Saudi Arabia
· Delayed Price · Currency is SAR 55.00
+3.10 (5.97%)
Mar 8, 2026, 2:38 PM AST
TADAWUL:9624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 31 |
| Mar 4, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 10 |
| Mar 3, 2026 | 50.50 | 51.90 | 50.50 | 51.90 | 51.90 | -3.17% | 428 |
| Mar 2, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 5 |
| Mar 1, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 5 |
| Feb 26, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Feb 25, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | 5 |
| Feb 24, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Feb 23, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Feb 19, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Feb 18, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Feb 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.74% | 140 |
| Feb 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Feb 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 77 |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 20 |
| Feb 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 5 |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 75 |
| Feb 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 29 |
| Feb 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.36% | 84 |
| Feb 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 300 |
| Feb 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 50 |
| Feb 2, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.91% | 1,698 |
| Feb 1, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - | - |
| Jan 29, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -5.26% | 700 |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 200 |
| Jan 26, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | - | 650 |
| Jan 25, 2026 | 57.90 | 59.00 | 57.90 | 59.00 | 59.00 | 1.81% | 4,576 |
| Jan 22, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - | 1 |
| Jan 21, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 5.36% | 100 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 125 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.01% | 200 |
| Jan 18, 2026 | 53.10 | 54.45 | 53.10 | 54.45 | 54.45 | 2.74% | 503 |
| Jan 15, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 307 |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 100 |
| Jan 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 36 |
| Jan 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 102 |
| Jan 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | -3.64% | 220 |
| Jan 8, 2026 | 52.93 | 52.93 | 52.93 | 55.00 | 52.92 | - | - |
| Jan 7, 2026 | 56.30 | 56.30 | 55.00 | 55.00 | 52.92 | -1.79% | 220 |
| Jan 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.89 | 1.63% | 110 |
| Jan 5, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 53.02 | 3.96% | 147 |
| Jan 4, 2026 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | - |
| Jan 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | 0.95% | 100 |
| Dec 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.52 | 0.57% | 48 |
| Dec 30, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 50.23 | 0.19% | 924 |
| Dec 29, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 50.13 | -4.75% | 94 |
| Dec 28, 2025 | 52.64 | 52.64 | 52.64 | 54.70 | 52.64 | - | 34 |
| Dec 25, 2025 | 52.64 | 52.64 | 52.64 | 54.70 | 52.64 | - | 41 |
| Dec 24, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 52.64 | 2.82% | 121 |
| Dec 23, 2025 | 53.05 | 53.20 | 53.05 | 53.20 | 51.19 | 0.38% | 223 |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | 1 |
| Dec 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | - | 134 |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | - | 309 |
| Dec 17, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 51.00 | - | 209 |
| Dec 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | - | 99 |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | 25 |
| Dec 14, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | - |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | - |
| Dec 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | - | 217 |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | - | 270 |
| Dec 8, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | 9 |
| Dec 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | -3.64% | 191 |
| Dec 4, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 52.92 | 8.91% | 222 |
| Dec 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 48.59 | -4.72% | 134 |
| Dec 2, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 51.00 | -3.64% | 861 |
| Dec 1, 2025 | 52.20 | 57.00 | 52.20 | 55.00 | 52.92 | -3.51% | 1,165 |
| Nov 30, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 54.85 | 5.17% | 220 |
| Nov 27, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 52.15 | 2.26% | 184 |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.00 | -7.83% | 317 |
| Nov 25, 2025 | 55.33 | 55.33 | 55.33 | 57.50 | 55.33 | - | - |
| Nov 24, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 55.33 | 4.55% | 150 |
| Nov 23, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 52.92 | - | 829 |
| Nov 20, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 52.92 | 2.80% | 1,555 |
| Nov 19, 2025 | 51.20 | 53.50 | 51.20 | 53.50 | 51.48 | 4.90% | 2,216 |
| Nov 18, 2025 | 50.80 | 51.10 | 50.80 | 51.00 | 49.08 | -1.92% | 4,152 |
| Nov 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.04 | -1.89% | 77 |
| Nov 16, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | 10 |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | - |
| Nov 12, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | 28 |
| Nov 10, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 51.00 | 2.71% | 1,532 |
| Nov 9, 2025 | 52.50 | 54.00 | 50.70 | 51.60 | 49.65 | -1.71% | 724 |
| Nov 6, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 50.52 | 0.96% | 851 |
| Nov 5, 2025 | 53.60 | 53.60 | 51.60 | 52.00 | 50.04 | -1.89% | 2,052 |
| Nov 4, 2025 | 52.10 | 53.00 | 52.00 | 53.00 | 51.00 | -1.03% | 334 |
| Nov 3, 2025 | 51.70 | 53.55 | 51.70 | 53.55 | 51.53 | 1.04% | 3,714 |
| Nov 2, 2025 | 53.00 | 54.90 | 53.00 | 53.00 | 51.00 | -3.46% | 2,111 |
| Oct 30, 2025 | 54.50 | 54.90 | 54.50 | 54.90 | 52.83 | 0.73% | 501 |
| Oct 29, 2025 | 53.50 | 55.00 | 52.80 | 54.50 | 52.44 | -0.91% | 11,773 |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 52.92 | - | 595 |
| Oct 27, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 52.92 | 1.85% | 1,032 |
| Oct 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 51.96 | -6.09% | 680 |
| Oct 23, 2025 | 55.33 | 55.33 | 55.33 | 57.50 | 55.33 | - | - |
| Oct 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 55.33 | 8.49% | 132 |
| Oct 21, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 51.00 | -5.36% | 550 |
| Oct 20, 2025 | 53.89 | 53.89 | 53.89 | 56.00 | 53.89 | - | - |
| Oct 19, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 53.89 | 5.66% | 2,210 |
| Oct 16, 2025 | 51.00 | 51.00 | 51.00 | 53.00 | 51.00 | - | - |