Al Kuzama Trading Co (TADAWUL:9636)
Saudi Arabia
· Delayed Price · Currency is SAR 69.00
0.00 (0.00%)
At close: Dec 4, 2025
Al Kuzama Trading Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 27 |
| Dec 3, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 10 |
| Dec 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 43 |
| Dec 1, 2025 | 68.40 | 69.00 | 68.40 | 69.00 | 69.00 | 2.91% | 763 |
| Nov 30, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | 5 |
| Nov 27, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 3.15% | 110 |
| Nov 26, 2025 | 66.95 | 66.95 | 65.00 | 65.00 | 65.00 | 0.78% | 229 |
| Nov 25, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 2.38% | 3,808 |
| Nov 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Nov 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 15 |
| Nov 20, 2025 | 62.30 | 63.00 | 62.10 | 63.00 | 63.00 | 1.45% | 685 |
| Nov 19, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 5 |
| Nov 18, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 6 |
| Nov 17, 2025 | 63.00 | 63.00 | 62.10 | 62.10 | 62.10 | -1.43% | 924 |
| Nov 16, 2025 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | - | 8,598 |
| Nov 13, 2025 | 62.60 | 63.00 | 62.20 | 63.00 | 63.00 | -0.79% | 35,594 |
| Nov 12, 2025 | 63.60 | 63.60 | 62.50 | 63.50 | 63.50 | - | 47,399 |
| Nov 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 223 |
| Nov 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 1,777 |
| Nov 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 750 |
| Nov 6, 2025 | 64.20 | 65.50 | 64.20 | 64.50 | 63.13 | 0.78% | 16,865 |
| Nov 5, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | 62.64 | -0.16% | 1,001 |
| Nov 4, 2025 | 64.35 | 64.35 | 64.10 | 64.10 | 62.74 | -0.47% | 923 |
| Nov 3, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 63.03 | -1.68% | 497 |
| Nov 2, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.11 | 2.18% | 76 |
| Oct 30, 2025 | 64.30 | 64.40 | 64.00 | 64.10 | 62.74 | -2.88% | 3,326 |
| Oct 29, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 64.60 | 1.54% | 1,537 |
| Oct 28, 2025 | 65.00 | 65.00 | 64.90 | 65.00 | 63.62 | 0.08% | 1,071 |
| Oct 27, 2025 | 64.00 | 64.95 | 62.20 | 64.95 | 63.57 | - | 22,390 |
| Oct 26, 2025 | 65.00 | 65.00 | 64.10 | 64.95 | 63.57 | 1.33% | 2,105 |
| Oct 23, 2025 | 65.70 | 65.70 | 64.05 | 64.10 | 62.74 | -2.95% | 4,943 |
| Oct 22, 2025 | 68.45 | 68.50 | 66.05 | 66.05 | 64.65 | -0.30% | 569 |
| Oct 21, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 64.84 | -1.12% | 52 |
| Oct 20, 2025 | 65.58 | 65.58 | 65.58 | 67.00 | 65.58 | - | 30 |
| Oct 19, 2025 | 67.10 | 67.10 | 67.00 | 67.00 | 65.58 | -1.47% | 544 |
| Oct 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.56 | 1.49% | 259 |
| Oct 15, 2025 | 67.25 | 67.25 | 67.00 | 67.00 | 65.58 | -0.89% | 246 |
| Oct 14, 2025 | 67.65 | 67.65 | 67.60 | 67.60 | 66.17 | -0.07% | 128 |
| Oct 13, 2025 | 68.00 | 68.05 | 67.65 | 67.65 | 66.21 | -0.51% | 1,854 |
| Oct 12, 2025 | 68.30 | 68.30 | 68.00 | 68.00 | 66.56 | -2.86% | 1,010 |
| Oct 9, 2025 | 68.51 | 68.51 | 68.51 | 70.00 | 68.51 | - | - |
| Oct 8, 2025 | 68.51 | 68.51 | 68.51 | 70.00 | 68.51 | - | 1 |
| Oct 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.51 | -4.11% | 105 |
| Oct 6, 2025 | 68.10 | 73.00 | 68.10 | 73.00 | 71.45 | 5.80% | 369 |
| Oct 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.54 | 0.80% | 82 |
| Oct 2, 2025 | 70.00 | 70.00 | 68.45 | 68.45 | 67.00 | -2.21% | 1,259 |
| Oct 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.51 | - | 164 |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 68.51 | 0.72% | 240 |
| Sep 29, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 68.02 | -0.57% | 6,731 |
| Sep 28, 2025 | 70.10 | 70.10 | 69.50 | 69.90 | 68.42 | -2.92% | 19,200 |
| Sep 25, 2025 | 71.05 | 72.00 | 70.50 | 72.00 | 70.47 | 1.27% | 2,662 |
| Sep 24, 2025 | 72.20 | 72.50 | 71.00 | 71.10 | 69.59 | -1.93% | 6,625 |
| Sep 22, 2025 | 70.96 | 70.96 | 70.96 | 72.50 | 70.96 | - | - |
| Sep 21, 2025 | 71.25 | 72.50 | 71.25 | 72.50 | 70.96 | 0.14% | 1,470 |
| Sep 18, 2025 | 73.00 | 73.00 | 72.40 | 72.40 | 70.86 | -0.82% | 955 |
| Sep 17, 2025 | 71.45 | 71.45 | 71.45 | 73.00 | 71.45 | - | - |
| Sep 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.45 | - | 1,096 |
| Sep 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.45 | - | 109 |
| Sep 14, 2025 | 71.45 | 71.45 | 71.45 | 73.00 | 71.45 | - | 5 |
| Sep 11, 2025 | 73.00 | 75.00 | 73.00 | 73.00 | 71.45 | -1.35% | 19,919 |
| Sep 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 72.43 | - | 536 |
| Sep 9, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 72.43 | - | 2,697 |
| Sep 8, 2025 | 74.60 | 74.60 | 74.00 | 74.00 | 72.43 | 5.56% | 1,980 |
| Sep 7, 2025 | 71.10 | 72.80 | 70.10 | 70.10 | 68.61 | -6.53% | 1,809 |
| Sep 4, 2025 | 77.70 | 77.70 | 71.15 | 75.00 | 73.41 | 3.23% | 2,606 |
| Sep 3, 2025 | 71.00 | 72.90 | 70.00 | 72.65 | 71.11 | -0.48% | 699 |
| Sep 2, 2025 | 71.05 | 73.00 | 70.10 | 73.00 | 71.45 | -1.35% | 901 |
| Sep 1, 2025 | 73.55 | 74.00 | 72.10 | 74.00 | 72.43 | -1.07% | 924 |
| Aug 31, 2025 | 75.40 | 75.40 | 74.80 | 74.80 | 73.21 | -1.06% | 541 |
| Aug 28, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 74.00 | -0.79% | 116 |
| Aug 27, 2025 | 76.60 | 76.60 | 76.20 | 76.20 | 74.58 | -0.52% | 573 |
| Aug 26, 2025 | 79.35 | 79.35 | 76.60 | 76.60 | 74.97 | -6.30% | 1,698 |
| Aug 25, 2025 | 80.02 | 80.02 | 80.02 | 81.75 | 80.01 | - | - |
| Aug 24, 2025 | 82.00 | 82.00 | 81.75 | 81.75 | 80.01 | 2.19% | 219 |
| Aug 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.30 | 0.88% | 212 |
| Aug 20, 2025 | 78.85 | 79.30 | 78.85 | 79.30 | 77.62 | - | 157 |
| Aug 19, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 77.62 | - | 204 |
| Aug 18, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 77.62 | 0.38% | 242 |
| Aug 17, 2025 | 79.45 | 79.90 | 79.00 | 79.00 | 77.32 | -1.06% | 1,880 |
| Aug 14, 2025 | 79.90 | 79.90 | 79.85 | 79.85 | 78.16 | - | 1,031 |
| Aug 13, 2025 | 78.05 | 79.95 | 77.95 | 79.85 | 78.16 | -0.19% | 1,074 |
| Aug 12, 2025 | 80.45 | 80.45 | 78.90 | 80.00 | 78.30 | -0.62% | 1,432 |
| Aug 11, 2025 | 80.05 | 80.50 | 80.05 | 80.50 | 78.79 | 0.63% | 159 |
| Aug 10, 2025 | 80.80 | 80.80 | 80.00 | 80.00 | 78.30 | -0.99% | 1,089 |
| Aug 7, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 79.09 | -0.25% | 92 |
| Aug 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.28 | 0.56% | 2,051 |
| Aug 5, 2025 | 81.00 | 81.00 | 80.55 | 80.55 | 78.84 | -1.77% | 976 |
| Aug 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 80.26 | 3.67% | 502 |
| Aug 3, 2025 | 81.00 | 81.00 | 79.10 | 79.10 | 77.42 | 0.13% | 2,365 |
| Jul 31, 2025 | 79.30 | 79.30 | 79.00 | 79.00 | 77.32 | -0.63% | 1,608 |
| Jul 30, 2025 | 79.35 | 79.50 | 79.35 | 79.50 | 77.81 | -2.45% | 1,476 |
| Jul 29, 2025 | 79.40 | 82.00 | 79.30 | 81.50 | 79.77 | - | 498 |
| Jul 28, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 79.77 | - | 618 |
| Jul 27, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 79.77 | -1.81% | 414 |
| Jul 24, 2025 | 80.00 | 83.00 | 80.00 | 83.00 | 81.24 | 3.75% | 531 |
| Jul 23, 2025 | 78.30 | 78.30 | 78.30 | 80.00 | 78.30 | - | 2 |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.30 | - | 108 |
| Jul 21, 2025 | 78.30 | 78.30 | 78.30 | 80.00 | 78.30 | - | 21 |
| Jul 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.30 | -1.23% | 71 |
| Jul 17, 2025 | 81.60 | 81.60 | 78.00 | 81.00 | 79.28 | -1.22% | 4,541 |