Al Masar Al Shamil Education Co. 6019
TADAWUL · Saudi Arabia · Finance
SAR 23.65-0.35 (-1.46%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 24.00 | +1.14% | SAR 23.73 | SAR 24.50 | SAR 23.62 | 171.18K |
| 2026-09-29 | SAR 23.73 | -3.77% | SAR 24.60 | SAR 24.80 | SAR 23.67 | 119.30K |
| 2026-09-28 | SAR 24.66 | -0.56% | SAR 24.90 | SAR 24.93 | SAR 24.42 | 69.70K |
| 2026-09-27 | SAR 24.80 | +0.24% | SAR 24.78 | SAR 24.99 | SAR 24.40 |
| 78.40K |
| 2026-09-24 | SAR 24.74 | +0.61% | SAR 24.80 | SAR 25.04 | SAR 24.41 | 138.55K |
| 2026-09-22 | SAR 24.59 | +1.65% | SAR 24.23 | SAR 24.75 | SAR 24.20 | 200.46K |
| 2026-09-21 | SAR 24.19 | +1.00% | SAR 24.02 | SAR 24.55 | SAR 24.01 | 103.26K |
| 2026-09-20 | SAR 23.95 | -1.28% | SAR 24.27 | SAR 24.60 | SAR 23.95 | 122.01K |
| 2026-09-17 | SAR 24.26 | +2.80% | SAR 23.32 | SAR 24.26 | SAR 23.32 | 99.14K |
| 2026-09-16 | SAR 23.60 | -0.08% | SAR 23.53 | SAR 23.82 | SAR 23.43 | 30.96K |
| 2026-09-15 | SAR 23.62 | -0.76% | SAR 23.60 | SAR 23.83 | SAR 23.53 | 38.59K |
| 2026-09-14 | SAR 23.80 | -1.65% | SAR 24.20 | SAR 24.25 | SAR 23.70 | 95.06K |
| 2026-09-13 | SAR 24.20 | +0.33% | SAR 23.90 | SAR 24.80 | SAR 23.75 | 172.59K |
| 2026-09-10 | SAR 24.12 | -1.19% | SAR 24.42 | SAR 24.53 | SAR 24.12 | 73.95K |
| 2026-09-09 | SAR 24.41 | +0.83% | SAR 24.08 | SAR 24.53 | SAR 24.08 | 56.04K |
| 2026-09-08 | SAR 24.21 | -0.90% | SAR 24.50 | SAR 24.50 | SAR 24.07 | 56.55K |
| 2026-09-07 | SAR 24.43 | -0.45% | SAR 24.15 | SAR 24.81 | SAR 24.14 | 264.12K |
| 2026-09-06 | SAR 24.54 | 0.00% | SAR 24.54 | SAR 24.85 | SAR 24.54 | 43.90K |
| 2026-09-03 | SAR 24.54 | -0.73% | SAR 24.54 | SAR 24.85 | SAR 24.54 | 43.90K |
| 2026-09-02 | SAR 24.72 | -1.08% | SAR 24.99 | SAR 25.00 | SAR 24.65 | 54.43K |
| 2026-09-01 | SAR 24.99 | -0.75% | SAR 25.30 | SAR 25.30 | SAR 24.90 | 106.41K |
| 2026-08-31 | SAR 25.18 | +0.72% | SAR 24.80 | SAR 25.50 | SAR 24.80 | 76.52K |
| 2026-08-30 | SAR 25.00 | -2.95% | SAR 25.70 | SAR 25.92 | SAR 24.79 | 113.50K |
| 2026-08-27 | SAR 25.76 | +0.55% | SAR 25.62 | SAR 25.98 | SAR 25.56 | 66.69K |
| 2026-08-26 | SAR 25.62 | +0.39% | SAR 25.44 | SAR 25.90 | SAR 25.32 | 86.84K |
| 2026-08-25 | SAR 25.52 | -1.62% | SAR 25.70 | SAR 25.90 | SAR 25.52 | 60.23K |
| 2026-08-24 | SAR 25.94 | -0.23% | SAR 26.00 | SAR 26.30 | SAR 25.66 | 93.14K |
| 2026-08-23 | SAR 26.00 | +0.39% | SAR 25.90 | SAR 26.30 | SAR 25.88 | 149.85K |
| 2026-08-20 | SAR 25.90 | -1.15% | SAR 26.20 | SAR 26.20 | SAR 25.60 | 124.73K |
| 2026-08-19 | SAR 26.20 | +1.16% | SAR 25.90 | SAR 26.58 | SAR 25.54 | 303.95K |
| 2026-08-18 | SAR 25.90 | -1.07% | SAR 26.20 | SAR 26.36 | SAR 25.68 | 109.78K |
| 2026-08-17 | SAR 26.18 | -3.32% | SAR 26.50 | SAR 26.72 | SAR 25.96 | 73.72K |
| 2026-08-16 | SAR 27.08 | 0.00% | SAR 27.08 | SAR 27.08 | SAR 27.08 | 0 |
| 2026-08-13 | SAR 27.08 | +5.21% | SAR 25.70 | SAR 27.72 | SAR 25.70 | 744.87K |
| 2026-08-12 | SAR 25.74 | +0.94% | SAR 25.24 | SAR 26.98 | SAR 25.00 | 596.98K |
| 2026-08-11 | SAR 25.50 | +7.50% | SAR 24.50 | SAR 25.78 | SAR 23.72 | 852.47K |
| 2026-08-10 | SAR 23.72 | +3.13% | SAR 22.90 | SAR 24.00 | SAR 22.72 | 143.45K |
| 2026-08-09 | SAR 23.00 | -0.17% | SAR 23.02 | SAR 23.30 | SAR 23.00 | 18.96K |
| 2026-08-06 | SAR 23.04 | -1.03% | SAR 23.45 | SAR 23.45 | SAR 23.00 | 77.37K |
| 2026-08-05 | SAR 23.28 | +1.17% | SAR 23.33 | SAR 23.35 | SAR 22.82 | 105.79K |
| 2026-08-04 | SAR 23.01 | -0.35% | SAR 23.20 | SAR 23.22 | SAR 22.86 | 51.57K |
| 2026-08-03 | SAR 23.09 | +2.58% | SAR 22.29 | SAR 23.09 | SAR 22.22 | 43.54K |
| 2026-08-02 | SAR 22.51 | +1.03% | SAR 22.28 | SAR 23.20 | SAR 22.28 | 10.36K |
| 2026-07-30 | SAR 22.28 | -0.54% | SAR 22.22 | SAR 22.50 | SAR 22.22 | 20.69K |
| 2026-07-29 | SAR 22.40 | -2.44% | SAR 22.86 | SAR 22.86 | SAR 22.15 | 43.16K |
| 2026-07-28 | SAR 22.96 | -0.35% | SAR 23.03 | SAR 23.06 | SAR 22.80 | 32.88K |
| 2026-07-27 | SAR 23.04 | -0.04% | SAR 22.67 | SAR 23.36 | SAR 22.67 | 54.59K |
| 2026-07-26 | SAR 23.05 | +1.10% | SAR 23.34 | SAR 23.34 | SAR 22.83 | 35.22K |
| 2026-07-23 | SAR 22.80 | -0.91% | SAR 23.00 | SAR 23.00 | SAR 22.56 | 195.91K |
| 2026-07-22 | SAR 23.01 | -0.39% | SAR 23.50 | SAR 23.50 | SAR 22.98 | 74.47K |
| 2026-07-21 | SAR 23.10 | +0.43% | SAR 22.91 | SAR 23.32 | SAR 22.91 | 58.80K |
| 2026-07-20 | SAR 23.00 | 0.00% | SAR 23.00 | SAR 23.29 | SAR 22.79 | 94.92K |
| 2026-07-19 | SAR 23.00 | -1.29% | SAR 23.30 | SAR 23.35 | SAR 22.50 | 278.72K |
| 2026-07-16 | SAR 23.30 | -0.64% | SAR 23.50 | SAR 23.53 | SAR 23.30 | 36.08K |
| 2026-07-15 | SAR 23.45 | -1.59% | SAR 23.85 | SAR 23.90 | SAR 22.81 | 116.28K |
| 2026-07-14 | SAR 23.83 | -0.71% | SAR 23.82 | SAR 24.20 | SAR 23.71 | 93.30K |
| 2026-07-13 | SAR 24.00 | +0.33% | SAR 23.92 | SAR 24.19 | SAR 23.81 | 75.74K |
| 2026-07-12 | SAR 23.92 | +0.42% | SAR 23.82 | SAR 24.03 | SAR 23.82 | 32.21K |
| 2026-07-09 | SAR 23.82 | +0.08% | SAR 24.00 | SAR 24.00 | SAR 23.70 | 131.30K |
| 2026-07-08 | SAR 23.80 | -1.33% | SAR 24.00 | SAR 24.01 | SAR 23.77 | 82.29K |
| 2026-07-07 | SAR 24.12 | +0.63% | SAR 23.97 | SAR 24.20 | SAR 23.90 | 90.13K |
| 2026-07-06 | SAR 23.97 | +1.22% | SAR 23.70 | SAR 24.26 | SAR 23.59 | 167.16K |
| 2026-07-05 | SAR 23.68 | -1.09% | SAR 23.95 | SAR 24.00 | SAR 23.55 | 108.26K |
| 2026-07-02 | SAR 23.94 | +0.63% | SAR 23.72 | SAR 23.94 | SAR 23.69 | 83.84K |
| 2026-07-01 | SAR 23.79 | +0.76% | SAR 23.60 | SAR 23.97 | SAR 23.60 | 189.56K |
| 2026-06-30 | SAR 23.61 | +0.47% | SAR 23.50 | SAR 23.89 | SAR 23.50 | 178.86K |
| 2026-06-29 | SAR 23.50 | -0.21% | SAR 23.20 | SAR 23.84 | SAR 23.20 | 78.19K |
| 2026-06-28 | SAR 23.55 | -1.34% | SAR 23.98 | SAR 23.98 | SAR 23.37 | 179.79K |
| 2026-06-25 | SAR 23.87 | +3.74% | SAR 23.05 | SAR 24.00 | SAR 22.80 | 697.26K |
| 2026-06-24 | SAR 23.01 | 0.00% | SAR 22.98 | SAR 23.48 | SAR 22.98 | 493.06K |
| 2026-06-23 | SAR 23.01 | +0.26% | SAR 23.02 | SAR 23.05 | SAR 22.80 | 154.03K |
| 2026-06-22 | SAR 22.95 | -1.25% | SAR 23.33 | SAR 23.33 | SAR 22.70 | 357.07K |
| 2026-06-21 | SAR 23.24 | +1.93% | SAR 22.68 | SAR 23.26 | SAR 22.68 | 667.78K |
| 2026-06-18 | SAR 22.80 | +0.88% | SAR 22.51 | SAR 22.95 | SAR 22.51 | 263.04K |
| 2026-06-17 | SAR 22.60 | +0.09% | SAR 22.58 | SAR 22.85 | SAR 22.54 | 769.17K |
| 2026-06-16 | SAR 22.58 | -0.53% | SAR 22.70 | SAR 22.78 | SAR 22.54 | 165.46K |
| 2026-06-15 | SAR 22.70 | -1.56% | SAR 23.12 | SAR 23.22 | SAR 22.62 | 495.76K |
| 2026-06-14 | SAR 23.06 | +3.78% | SAR 22.28 | SAR 23.36 | SAR 22.28 | 855.76K |
| 2026-06-11 | SAR 22.22 | +1.65% | SAR 22.00 | SAR 22.44 | SAR 21.89 | 435.51K |
| 2026-06-10 | SAR 21.86 | -1.09% | SAR 22.10 | SAR 22.48 | SAR 21.80 | 172.20K |
| 2026-06-09 | SAR 22.10 | +0.59% | SAR 22.00 | SAR 22.53 | SAR 21.95 | 178.28K |
| 2026-06-08 | SAR 21.97 | +0.83% | SAR 21.64 | SAR 22.06 | SAR 21.44 | 145.43K |
| 2026-06-07 | SAR 21.79 | -0.09% | SAR 21.81 | SAR 21.96 | SAR 21.56 | 97.28K |
| 2026-06-04 | SAR 21.81 | -0.77% | SAR 21.84 | SAR 22.02 | SAR 21.58 | 202.13K |
| 2026-06-03 | SAR 21.98 | -0.59% | SAR 22.11 | SAR 22.11 | SAR 21.84 | 144.28K |
| 2026-06-02 | SAR 22.11 | -0.85% | SAR 22.25 | SAR 22.41 | SAR 21.85 | 288.33K |
| 2026-06-01 | SAR 22.30 | +0.45% | SAR 22.22 | SAR 22.76 | SAR 22.00 | 338.15K |
| 2026-05-31 | SAR 22.20 | +7.61% | SAR 20.63 | SAR 22.59 | SAR 20.63 | 955.20K |
| 2026-05-28 | SAR 20.63 | 0.00% | SAR 20.63 | SAR 20.63 | SAR 20.63 | 0 |
| 2026-05-27 | SAR 20.63 | 0.00% | SAR 20.63 | SAR 20.63 | SAR 20.63 | 0 |