Al Moammar Information Systems Company 7200
TADAWUL · Saudi Arabia · Technology Services
SAR 289.20-5.80 (-1.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 289.20 | -1.97% | SAR 295.00 | SAR 295.40 | SAR 281.40 | 44.24K |
| 2026-09-30 | SAR 295.00 | +1.72% | SAR 290.00 | SAR 298.20 | SAR 288.40 | 67.89K |
| 2026-09-29 | SAR 290.00 | -2.09% | SAR 296.20 | SAR 299.20 | SAR 288.00 | 64.45K |
| 2026-09-28 | SAR 296.20 | +2.07% | SAR 290.00 | SAR 296.20 | SAR 287.80 | 45.54K |
| 2026-09-27 | SAR 290.20 | -1.56% | SAR 299.80 | SAR 299.80 | SAR 287.20 | 25.43K |
| 2026-09-24 | SAR 294.80 | +1.87% | SAR 289.80 | SAR 298.60 | SAR 289.00 | 47.96K |
| 2026-09-22 | SAR 289.40 | +0.49% | SAR 289.00 | SAR 293.00 | SAR 287.20 | 38.73K |
| 2026-09-21 | SAR 288.00 | -2.57% | SAR 296.00 | SAR 298.60 | SAR 286.60 | 75.37K |
| 2026-09-20 | SAR 295.60 | -3.15% | SAR 309.00 | SAR 309.00 | SAR 294.40 | 121.49K |
| 2026-09-17 | SAR 305.20 | +1.06% | SAR 301.00 | SAR 308.80 | SAR 301.00 | 40.78K |
| 2026-09-16 | SAR 302.00 | -1.82% | SAR 307.60 | SAR 307.80 | SAR 299.00 | 44.48K |
| 2026-09-15 | SAR 307.60 | -2.97% | SAR 313.80 | SAR 316.40 | SAR 305.20 | 56.67K |
| 2026-09-14 | SAR 317.00 | +0.70% | SAR 312.00 | SAR 319.00 | SAR 312.00 | 64.37K |
| 2026-09-13 | SAR 314.80 | +1.75% | SAR 312.80 | SAR 316.40 | SAR 308.60 | 64.87K |
| 2026-09-10 | SAR 309.40 | +0.91% | SAR 306.00 | SAR 312.60 | SAR 303.20 | 51.94K |
| 2026-09-09 | SAR 306.60 | -0.39% | SAR 306.40 | SAR 306.60 | SAR 302.60 | 32.15K |
| 2026-09-08 | SAR 307.80 | +2.87% | SAR 299.00 | SAR 309.40 | SAR 296.00 | 80.67K |
| 2026-09-07 | SAR 299.20 | -0.47% | SAR 301.00 | SAR 301.80 | SAR 296.00 | 32.30K |
| 2026-09-06 | SAR 300.60 | 0.00% | SAR 306.80 | SAR 307.00 | SAR 299.00 | 52.87K |
| 2026-09-03 | SAR 300.60 | -2.28% | SAR 306.80 | SAR 307.00 | SAR 299.00 | 52.87K |
| 2026-09-02 | SAR 307.60 | -2.04% | SAR 314.00 | SAR 314.00 | SAR 295.80 | 107.97K |
| 2026-09-01 | SAR 314.00 | +7.17% | SAR 297.00 | SAR 314.00 | SAR 294.00 | 182.87K |
| 2026-08-31 | SAR 293.00 | -1.61% | SAR 299.00 | SAR 299.20 | SAR 292.40 | 61.23K |
| 2026-08-30 | SAR 297.80 | -2.04% | SAR 307.00 | SAR 307.20 | SAR 293.40 | 79.58K |
| 2026-08-27 | SAR 304.00 | -2.38% | SAR 314.00 | SAR 315.60 | SAR 299.00 | 293.57K |
| 2026-08-26 | SAR 311.40 | -3.11% | SAR 330.00 | SAR 338.00 | SAR 310.00 | 339.70K |
| 2026-08-25 | SAR 321.40 | +5.72% | SAR 304.00 | SAR 327.20 | SAR 299.40 | 271.73K |
| 2026-08-24 | SAR 304.00 | +1.00% | SAR 302.00 | SAR 307.00 | SAR 300.20 | 77.43K |
| 2026-08-23 | SAR 301.00 | 0.00% | SAR 300.20 | SAR 303.80 | SAR 299.00 | 57.19K |
| 2026-08-20 | SAR 301.00 | +3.72% | SAR 293.80 | SAR 301.20 | SAR 289.00 | 66.31K |
| 2026-08-19 | SAR 290.20 | -0.27% | SAR 291.00 | SAR 294.80 | SAR 285.80 | 66.33K |
| 2026-08-18 | SAR 291.00 | -3.90% | SAR 297.60 | SAR 303.00 | SAR 288.00 | 82.69K |
| 2026-08-17 | SAR 302.80 | -1.05% | SAR 302.00 | SAR 306.20 | SAR 297.60 | 44.19K |
| 2026-08-16 | SAR 306.00 | 0.00% | SAR 306.00 | SAR 306.00 | SAR 306.00 | 0 |
| 2026-08-13 | SAR 306.00 | +5.30% | SAR 290.60 | SAR 314.00 | SAR 290.60 | 304.08K |
| 2026-08-12 | SAR 290.60 | -1.82% | SAR 291.80 | SAR 296.20 | SAR 288.80 | 72.36K |
| 2026-08-11 | SAR 296.00 | +0.54% | SAR 295.00 | SAR 300.00 | SAR 290.40 | 168.12K |
| 2026-08-10 | SAR 294.40 | +0.75% | SAR 292.00 | SAR 298.00 | SAR 290.00 | 80.48K |
| 2026-08-09 | SAR 292.20 | +4.66% | SAR 279.20 | SAR 297.20 | SAR 277.00 | 186.76K |
| 2026-08-06 | SAR 279.20 | -0.36% | SAR 280.20 | SAR 281.80 | SAR 277.20 | 41.65K |
| 2026-08-05 | SAR 280.20 | +0.79% | SAR 278.00 | SAR 284.60 | SAR 275.00 | 111.62K |
| 2026-08-04 | SAR 278.00 | +3.58% | SAR 271.00 | SAR 279.00 | SAR 270.20 | 145.20K |
| 2026-08-03 | SAR 268.40 | +5.25% | SAR 254.00 | SAR 270.00 | SAR 253.20 | 260.65K |
| 2026-08-02 | SAR 255.00 | +5.72% | SAR 240.50 | SAR 255.60 | SAR 235.00 | 136.80K |
| 2026-07-30 | SAR 241.20 | +2.64% | SAR 236.00 | SAR 244.30 | SAR 234.00 | 175.82K |
| 2026-07-29 | SAR 235.00 | +5.81% | SAR 221.90 | SAR 237.40 | SAR 221.90 | 115.38K |
| 2026-07-28 | SAR 222.10 | -2.59% | SAR 228.20 | SAR 228.20 | SAR 221.00 | 20.38K |
| 2026-07-27 | SAR 228.00 | +0.35% | SAR 227.20 | SAR 229.10 | SAR 225.00 | 31.50K |
| 2026-07-26 | SAR 227.20 | -1.65% | SAR 232.00 | SAR 232.00 | SAR 223.00 | 42.21K |
| 2026-07-23 | SAR 231.00 | -1.74% | SAR 236.00 | SAR 236.00 | SAR 231.00 | 29.13K |
| 2026-07-22 | SAR 235.10 | +0.04% | SAR 233.00 | SAR 236.80 | SAR 231.90 | 27.63K |
| 2026-07-21 | SAR 235.00 | +0.82% | SAR 233.00 | SAR 235.90 | SAR 232.30 | 24.45K |
| 2026-07-20 | SAR 233.10 | -1.65% | SAR 236.10 | SAR 236.10 | SAR 233.00 | 41.82K |
| 2026-07-19 | SAR 237.00 | +1.89% | SAR 233.50 | SAR 237.40 | SAR 228.70 | 41.63K |
| 2026-07-16 | SAR 232.60 | +0.43% | SAR 231.70 | SAR 232.90 | SAR 230.20 | 17.76K |
| 2026-07-15 | SAR 231.60 | -1.36% | SAR 234.30 | SAR 238.60 | SAR 231.60 | 24.47K |
| 2026-07-14 | SAR 234.80 | +0.26% | SAR 233.10 | SAR 236.90 | SAR 231.00 | 43.53K |
| 2026-07-13 | SAR 234.20 | +0.39% | SAR 235.00 | SAR 237.80 | SAR 231.70 | 72.89K |
| 2026-07-12 | SAR 233.30 | +2.91% | SAR 225.60 | SAR 234.60 | SAR 224.10 | 71.07K |
| 2026-07-09 | SAR 226.70 | -1.65% | SAR 230.00 | SAR 230.00 | SAR 224.30 | 31.28K |
| 2026-07-08 | SAR 230.50 | -0.30% | SAR 231.00 | SAR 233.10 | SAR 223.00 | 67.73K |
| 2026-07-07 | SAR 231.20 | +3.77% | SAR 222.50 | SAR 231.20 | SAR 217.20 | 123.93K |
| 2026-07-06 | SAR 222.80 | -4.79% | SAR 234.00 | SAR 234.00 | SAR 222.30 | 72.85K |
| 2026-07-05 | SAR 234.00 | -0.43% | SAR 235.00 | SAR 235.70 | SAR 232.00 | 29.79K |
| 2026-07-02 | SAR 235.00 | +1.91% | SAR 232.00 | SAR 235.00 | SAR 230.20 | 89.19K |
| 2026-07-01 | SAR 230.60 | -0.95% | SAR 235.70 | SAR 235.70 | SAR 229.40 | 43.63K |
| 2026-06-30 | SAR 232.80 | +1.79% | SAR 230.00 | SAR 235.00 | SAR 228.60 | 81.44K |
| 2026-06-29 | SAR 228.70 | -0.52% | SAR 230.00 | SAR 231.90 | SAR 226.30 | 69.85K |
| 2026-06-28 | SAR 229.90 | +2.54% | SAR 224.20 | SAR 234.00 | SAR 222.80 | 74.93K |
| 2026-06-25 | SAR 224.20 | +3.70% | SAR 217.10 | SAR 224.20 | SAR 214.10 | 107.11K |
| 2026-06-24 | SAR 216.20 | +0.46% | SAR 214.80 | SAR 217.30 | SAR 212.00 | 71.00K |
| 2026-06-23 | SAR 215.20 | -1.42% | SAR 221.00 | SAR 221.20 | SAR 210.00 | 123.25K |
| 2026-06-22 | SAR 218.30 | +1.72% | SAR 214.60 | SAR 220.60 | SAR 214.10 | 119.08K |
| 2026-06-21 | SAR 214.60 | +0.37% | SAR 213.70 | SAR 217.60 | SAR 208.90 | 85.24K |
| 2026-06-18 | SAR 213.80 | +3.99% | SAR 206.10 | SAR 215.80 | SAR 205.30 | 234.08K |
| 2026-06-17 | SAR 205.60 | +1.88% | SAR 202.00 | SAR 208.00 | SAR 200.00 | 112.54K |
| 2026-06-16 | SAR 201.80 | +1.92% | SAR 198.00 | SAR 203.50 | SAR 197.90 | 78.21K |
| 2026-06-15 | SAR 198.00 | +1.54% | SAR 195.00 | SAR 200.00 | SAR 194.50 | 90.57K |
| 2026-06-14 | SAR 195.00 | +3.17% | SAR 190.60 | SAR 195.00 | SAR 190.50 | 89.22K |
| 2026-06-11 | SAR 189.00 | +0.21% | SAR 188.10 | SAR 192.50 | SAR 188.10 | 44.47K |
| 2026-06-10 | SAR 188.60 | -2.78% | SAR 194.00 | SAR 194.10 | SAR 187.20 | 50.35K |
| 2026-06-09 | SAR 194.00 | +1.62% | SAR 190.50 | SAR 197.00 | SAR 188.60 | 168.77K |
| 2026-06-08 | SAR 190.90 | +3.64% | SAR 184.00 | SAR 191.20 | SAR 184.00 | 105.19K |
| 2026-06-07 | SAR 184.20 | -0.54% | SAR 185.20 | SAR 187.10 | SAR 183.50 | 48.86K |
| 2026-06-04 | SAR 185.20 | +0.65% | SAR 184.00 | SAR 186.00 | SAR 183.30 | 39.00K |
| 2026-06-03 | SAR 184.00 | -1.97% | SAR 187.60 | SAR 187.60 | SAR 183.20 | 40.05K |
| 2026-06-02 | SAR 187.70 | +1.30% | SAR 185.50 | SAR 188.50 | SAR 184.80 | 35.97K |
| 2026-06-01 | SAR 185.30 | -0.91% | SAR 186.90 | SAR 188.50 | SAR 182.90 | 43.78K |
| 2026-05-31 | SAR 187.00 | -0.80% | SAR 188.50 | SAR 188.50 | SAR 185.40 | 22.11K |
| 2026-05-28 | SAR 188.50 | 0.00% | SAR 188.50 | SAR 188.50 | SAR 188.50 | 0 |