Alhasoob Co. 9522
TADAWUL · Saudi Arabia · Distribution Services
SAR 31.500.00 (0.00%)
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 31.50 | -4.20% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 406 |
| 2026-09-29 | SAR 32.88 | +9.60% | SAR 32.88 | SAR 32.88 | SAR 32.88 | 162 |
| 2026-09-28 | SAR 30.00 | -0.46% | SAR 30.00 | SAR 30.00 | SAR 30.00 | 173 |
| 2026-09-27 | SAR 30.14 | +2.17% | SAR 30.14 | SAR 30.14 | SAR 30.14 | 213 |
| 2026-09-24 | SAR 29.50 | -7.52% | SAR 29.50 | SAR 29.50 | SAR 29.50 | 389 |
| 2026-09-22 | SAR 31.90 | -0.31% | SAR 31.90 | SAR 31.90 | SAR 31.90 | 270 |
| 2026-09-21 | SAR 32.00 | 0.00% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 250 |
| 2026-09-20 | SAR 32.00 | -3.03% | SAR 32.00 | SAR 32.00 | SAR 32.00 | 131 |
| 2026-09-17 | SAR 33.00 | -6.36% | SAR 36.00 | SAR 36.00 | SAR 33.00 | 882 |
| 2026-09-16 | SAR 35.24 | 0.00% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 94 |
| 2026-09-15 | SAR 35.24 | 0.00% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 1 |
| 2026-09-14 | SAR 35.24 | 0.00% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 0 |
| 2026-09-13 | SAR 35.24 | 0.00% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 2 |
| 2026-09-10 | SAR 35.24 | 0.00% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 0 |
| 2026-09-09 | SAR 35.24 | 0.00% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 0 |
| 2026-09-08 | SAR 35.24 | +2.62% | SAR 35.24 | SAR 35.24 | SAR 35.24 | 105 |
| 2026-09-07 | SAR 34.34 | -2.17% | SAR 34.34 | SAR 34.34 | SAR 34.34 | 210 |
| 2026-09-06 | SAR 35.10 | 0.00% | SAR 35.12 | SAR 35.48 | SAR 35.10 | 1.11K |
| 2026-09-03 | SAR 35.10 | -9.91% | SAR 35.12 | SAR 35.48 | SAR 35.10 | 1.11K |
| 2026-09-02 | SAR 38.96 | 0.00% | SAR 38.96 | SAR 38.96 | SAR 38.96 | 0 |
| 2026-09-01 | SAR 38.96 | +8.22% | SAR 37.40 | SAR 38.96 | SAR 37.40 | 535 |
| 2026-08-31 | SAR 36.00 | 0.00% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 53 |
| 2026-08-30 | SAR 36.00 | +4.35% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 312 |
| 2026-08-27 | SAR 34.50 | 0.00% | SAR 34.50 | SAR 34.50 | SAR 34.50 | 110 |
| 2026-08-26 | SAR 34.50 | 0.00% | SAR 34.50 | SAR 34.50 | SAR 34.50 | 110 |
| 2026-08-25 | SAR 34.50 | -7.66% | SAR 37.34 | SAR 37.34 | SAR 34.12 | 5.82K |
| 2026-08-24 | SAR 37.36 | 0.00% | SAR 37.36 | SAR 37.36 | SAR 37.36 | 0 |
| 2026-08-23 | SAR 37.36 | +6.74% | SAR 36.98 | SAR 37.36 | SAR 33.00 | 1.44K |
| 2026-08-20 | SAR 35.00 | 0.00% | SAR 35.00 | SAR 35.00 | SAR 35.00 | 1 |
| 2026-08-19 | SAR 35.00 | 0.00% | SAR 35.00 | SAR 35.00 | SAR 35.00 | 1 |
| 2026-08-18 | SAR 35.00 | 0.00% | SAR 35.00 | SAR 35.00 | SAR 35.00 | 1 |
| 2026-08-17 | SAR 35.00 | -3.05% | SAR 35.00 | SAR 35.02 | SAR 35.00 | 1.80K |
| 2026-08-16 | SAR 36.10 | 0.00% | SAR 36.10 | SAR 36.10 | SAR 36.10 | 0 |
| 2026-08-13 | SAR 36.10 | -8.38% | SAR 39.26 | SAR 39.26 | SAR 36.10 | 610 |
| 2026-08-12 | SAR 39.40 | +9.44% | SAR 37.56 | SAR 39.50 | SAR 37.56 | 435 |
| 2026-08-11 | SAR 36.00 | 0.00% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 20 |
| 2026-08-10 | SAR 36.00 | -5.26% | SAR 36.00 | SAR 36.00 | SAR 36.00 | 1.07K |
| 2026-08-09 | SAR 38.00 | 0.00% | SAR 38.00 | SAR 38.00 | SAR 38.00 | 8 |
| 2026-08-06 | SAR 38.00 | -0.73% | SAR 36.00 | SAR 40.00 | SAR 36.00 | 1.02K |
| 2026-08-05 | SAR 38.28 | 0.00% | SAR 38.28 | SAR 38.28 | SAR 38.28 | 5 |
| 2026-08-04 | SAR 38.28 | -1.49% | SAR 38.28 | SAR 38.28 | SAR 38.28 | 98 |
| 2026-08-03 | SAR 38.86 | +5.66% | SAR 39.00 | SAR 39.00 | SAR 38.86 | 1.10K |
| 2026-08-02 | SAR 36.78 | +0.49% | SAR 34.00 | SAR 36.78 | SAR 34.00 | 1.13K |
| 2026-07-30 | SAR 36.60 | +4.57% | SAR 35.00 | SAR 36.60 | SAR 35.00 | 577 |
| 2026-07-29 | SAR 35.00 | -4.11% | SAR 35.22 | SAR 35.24 | SAR 35.00 | 2.41K |
| 2026-07-28 | SAR 36.50 | 0.00% | SAR 36.50 | SAR 36.50 | SAR 36.50 | 2 |
| 2026-07-27 | SAR 36.50 | -1.35% | SAR 37.00 | SAR 37.00 | SAR 36.50 | 315 |
| 2026-07-26 | SAR 37.00 | -2.63% | SAR 37.00 | SAR 37.00 | SAR 37.00 | 592 |
| 2026-07-23 | SAR 38.00 | -5.00% | SAR 38.02 | SAR 38.02 | SAR 38.00 | 955 |
| 2026-07-22 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 75 |
| 2026-07-21 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 21 |
| 2026-07-20 | SAR 40.00 | 0.00% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 0 |
| 2026-07-19 | SAR 40.00 | 0.00% | SAR 41.48 | SAR 41.48 | SAR 39.12 | 1.15K |
| 2026-07-16 | SAR 40.00 | +0.50% | SAR 39.50 | SAR 40.78 | SAR 39.50 | 2.99K |
| 2026-07-15 | SAR 39.80 | -0.50% | SAR 39.80 | SAR 39.80 | SAR 39.80 | 202 |
| 2026-07-14 | SAR 40.00 | -1.23% | SAR 40.00 | SAR 40.00 | SAR 40.00 | 273 |
| 2026-07-13 | SAR 40.50 | 0.00% | SAR 40.50 | SAR 40.50 | SAR 40.50 | 2 |
| 2026-07-12 | SAR 40.50 | -1.22% | SAR 41.00 | SAR 42.98 | SAR 40.50 | 896 |
| 2026-07-09 | SAR 41.00 | -4.43% | SAR 41.00 | SAR 41.00 | SAR 41.00 | 545 |
| 2026-07-08 | SAR 42.90 | -1.97% | SAR 43.96 | SAR 46.50 | SAR 41.08 | 4.54K |
| 2026-07-07 | SAR 43.76 | +6.47% | SAR 43.76 | SAR 43.76 | SAR 43.76 | 235 |
| 2026-07-06 | SAR 41.10 | -6.46% | SAR 41.10 | SAR 41.10 | SAR 41.00 | 1.11K |
| 2026-07-05 | SAR 43.94 | +7.17% | SAR 41.10 | SAR 43.94 | SAR 41.00 | 1.42K |
| 2026-07-02 | SAR 41.00 | +7.95% | SAR 37.76 | SAR 41.00 | SAR 37.76 | 3.51K |
| 2026-07-01 | SAR 37.98 | +8.51% | SAR 37.98 | SAR 37.98 | SAR 37.98 | 153 |
| 2026-06-30 | SAR 35.00 | 0.00% | SAR 35.00 | SAR 35.00 | SAR 35.00 | 1 |
| 2026-06-29 | SAR 35.00 | 0.00% | SAR 36.00 | SAR 36.00 | SAR 35.00 | 1.80K |
| 2026-06-28 | SAR 35.00 | -4.11% | SAR 36.60 | SAR 36.60 | SAR 35.00 | 2.58K |
| 2026-06-25 | SAR 36.50 | -2.67% | SAR 37.00 | SAR 37.12 | SAR 36.50 | 4.78K |
| 2026-06-24 | SAR 37.50 | +1.35% | SAR 37.50 | SAR 37.50 | SAR 37.50 | 10.45K |
| 2026-06-23 | SAR 37.00 | +1.76% | SAR 37.00 | SAR 37.00 | SAR 37.00 | 1.08K |
| 2026-06-22 | SAR 36.36 | -0.66% | SAR 36.40 | SAR 36.40 | SAR 36.36 | 313 |
| 2026-06-21 | SAR 36.60 | -1.08% | SAR 37.00 | SAR 37.00 | SAR 36.60 | 1.48K |
| 2026-06-18 | SAR 37.00 | +3.87% | SAR 35.62 | SAR 37.00 | SAR 35.62 | 1.96K |
| 2026-06-17 | SAR 35.62 | 0.00% | SAR 35.62 | SAR 35.62 | SAR 35.62 | 131 |
| 2026-06-16 | SAR 35.62 | +1.77% | SAR 35.62 | SAR 35.62 | SAR 35.62 | 850 |
| 2026-06-15 | SAR 35.00 | 0.00% | SAR 35.02 | SAR 35.02 | SAR 35.00 | 1.24K |
| 2026-06-14 | SAR 35.00 | 0.00% | SAR 35.00 | SAR 35.00 | SAR 35.00 | 1.05K |
| 2026-06-11 | SAR 35.00 | -2.51% | SAR 35.00 | SAR 35.00 | SAR 35.00 | 1.60K |
| 2026-06-10 | SAR 35.90 | 0.00% | SAR 35.90 | SAR 35.90 | SAR 35.90 | 0 |
| 2026-06-09 | SAR 35.90 | -0.83% | SAR 35.90 | SAR 35.90 | SAR 35.90 | 967 |
| 2026-06-08 | SAR 36.20 | +1.51% | SAR 36.20 | SAR 36.20 | SAR 36.20 | 258 |
| 2026-06-07 | SAR 35.66 | 0.00% | SAR 35.66 | SAR 35.66 | SAR 35.66 | 143 |
| 2026-06-04 | SAR 35.66 | -3.88% | SAR 36.62 | SAR 36.62 | SAR 35.66 | 1.02K |
| 2026-06-03 | SAR 37.10 | +0.27% | SAR 37.10 | SAR 37.10 | SAR 37.10 | 590 |
| 2026-06-02 | SAR 37.00 | 0.00% | SAR 37.00 | SAR 37.00 | SAR 37.00 | 10 |
| 2026-06-01 | SAR 37.00 | 0.00% | SAR 37.00 | SAR 37.00 | SAR 37.00 | 10 |
| 2026-05-31 | SAR 37.00 | +2.83% | SAR 37.00 | SAR 37.00 | SAR 37.00 | 4.32K |
| 2026-05-28 | SAR 35.98 | 0.00% | SAR 35.98 | SAR 35.98 | SAR 35.98 | 0 |
| 2026-05-27 | SAR 35.98 | 0.00% | SAR 35.98 | SAR 35.98 | SAR 35.98 | 0 |