Sahat Almajd Trading Company (TADAWUL:9650)
Saudi Arabia
· Delayed Price · Currency is SAR 6.99
+0.59 (9.22%)
Mar 5, 2026, 3:10 PM AST
TADAWUL:9650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Mar 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 7 |
| Mar 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 213 |
| Mar 3, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.22% | 636 |
| Mar 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Mar 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,005 |
| Feb 26, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -9.73% | 3,780 |
| Feb 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.10% | 3,098 |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -5.83% | 1,001 |
| Feb 19, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Feb 18, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 201 |
| Feb 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 767 |
| Feb 16, 2026 | 6.41 | 7.03 | 6.41 | 7.03 | 7.03 | -0.85% | 2,078 |
| Feb 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Feb 12, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 333 |
| Feb 11, 2026 | 6.50 | 7.09 | 6.50 | 7.09 | 7.09 | - | 3,597 |
| Feb 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 100 |
| Feb 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 867 |
| Feb 8, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 56 |
| Feb 5, 2026 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | -0.14% | 1,420 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 955 |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 11 |
| Feb 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2,155 |
| Feb 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 516 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,175 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,111 |
| Jan 27, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 5.19% | 1,912 |
| Jan 26, 2026 | 6.44 | 6.75 | 6.40 | 6.75 | 6.75 | -0.59% | 2,952 |
| Jan 25, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 3 |
| Jan 22, 2026 | 6.50 | 6.79 | 6.50 | 6.79 | 6.79 | -1.59% | 4,884 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 257 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 140 |
| Jan 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 236 |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.68% | 769 |
| Jan 14, 2026 | 6.72 | 6.84 | 6.72 | 6.72 | 6.72 | -2.61% | 13,376 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 15 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 121 |
| Jan 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 111 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 17 |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 507 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 27 |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 819 |
| Jan 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 305 |
| Jan 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 346 |
| Dec 31, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 2,043 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | 595 |
| Dec 29, 2025 | 6.22 | 6.50 | 6.10 | 6.10 | 6.10 | -5.43% | 6,572 |
| Dec 28, 2025 | 6.42 | 6.45 | 6.20 | 6.45 | 6.45 | 0.16% | 3,833 |
| Dec 25, 2025 | 6.90 | 6.90 | 6.44 | 6.44 | 6.44 | -0.92% | 2,098 |
| Dec 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,450 |
| Dec 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Dec 21, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | - | 3,187 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.55% | 2,535 |
| Dec 17, 2025 | 6.50 | 6.67 | 6.50 | 6.67 | 6.67 | -4.71% | 1,900 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 274 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 250 |
| Dec 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 355 |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.36% | 3,935 |
| Dec 10, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Dec 9, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.51% | 2,420 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 194 |
| Dec 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | 1,273 |
| Dec 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.93% | 2,599 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 2,289 |
| Dec 2, 2025 | 6.99 | 6.99 | 6.70 | 6.70 | 6.70 | -4.42% | 6,643 |
| Dec 1, 2025 | 7.01 | 7.01 | 7.00 | 7.01 | 7.01 | -0.14% | 22,402 |
| Nov 30, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.68% | 1,172 |
| Nov 27, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 6.99 | 1.85% | 1,307 |
| Nov 26, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | 6.86 | -0.57% | 7,239 |
| Nov 25, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.90 | 0.57% | 7,572 |
| Nov 24, 2025 | 7.01 | 7.01 | 7.00 | 7.01 | 6.86 | - | 27,496 |
| Nov 23, 2025 | 7.09 | 7.09 | 7.01 | 7.01 | 6.86 | 0.14% | 2,221 |
| Nov 20, 2025 | 7.02 | 7.03 | 7.00 | 7.00 | 6.85 | -0.28% | 35,048 |
| Nov 19, 2025 | 7.12 | 7.12 | 7.02 | 7.02 | 6.87 | -0.14% | 30,692 |
| Nov 18, 2025 | 7.70 | 8.10 | 7.03 | 7.03 | 6.88 | -5.00% | 164,845 |
| Nov 17, 2025 | 7.37 | 8.00 | 7.25 | 7.40 | 7.24 | 5.71% | 167,024 |
| Nov 16, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 6.85 | - | 15,465 |
| Nov 13, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.85 | -0.14% | 45,338 |
| Nov 12, 2025 | 7.01 | 7.13 | 7.00 | 7.01 | 6.86 | 0.14% | 11,679 |
| Nov 11, 2025 | 7.00 | 7.30 | 7.00 | 7.00 | 6.85 | - | 55,531 |
| Nov 10, 2025 | 7.03 | 7.03 | 7.00 | 7.00 | 6.85 | -0.14% | 44,566 |
| Nov 9, 2025 | 7.00 | 7.10 | 7.00 | 7.01 | 6.86 | 0.14% | 48,822 |
| Nov 6, 2025 | 7.01 | 7.46 | 7.00 | 7.00 | 6.85 | - | 93,542 |