Al-Jouf Healthy Water Bottling Company 9532
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 1.98+0.16 (+8.79%)
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 1.82 | -3.19% | SAR 1.93 | SAR 1.93 | SAR 1.81 | 222.03K |
| 2026-09-29 | SAR 1.88 | -6.00% | SAR 1.96 | SAR 1.96 | SAR 1.88 | 131.50K |
| 2026-09-28 | SAR 2.00 | 0.00% | SAR 2.00 | SAR 2.00 | SAR 2.00 | 2.10K |
| 2026-09-27 | SAR 2.00 | 0.00% | SAR 2.04 | SAR 2.05 | SAR 2.00 | 15.61K |
| 2026-09-24 | SAR 2.00 | +1.01% | SAR 1.95 | SAR 2.00 | SAR 1.93 | 100.96K |
| 2026-09-22 | SAR 1.98 | +1.54% | SAR 1.95 | SAR 1.98 | SAR 1.95 | 32.32K |
| 2026-09-21 | SAR 1.95 | -3.94% | SAR 1.92 | SAR 1.95 | SAR 1.92 | 22.00K |
| 2026-09-20 | SAR 2.03 | +2.53% | SAR 1.98 | SAR 2.03 | SAR 1.98 | 41.89K |
| 2026-09-17 | SAR 1.98 | +4.21% | SAR 1.90 | SAR 1.98 | SAR 1.90 | 24.06K |
| 2026-09-16 | SAR 1.90 | 0.00% | SAR 1.90 | SAR 1.90 | SAR 1.90 | 3.28K |
| 2026-09-15 | SAR 1.90 | -5.47% | SAR 1.93 | SAR 1.95 | SAR 1.90 | 93.28K |
| 2026-09-14 | SAR 2.01 | +6.91% | SAR 1.88 | SAR 2.01 | SAR 1.88 | 225.51K |
| 2026-09-13 | SAR 1.88 | -3.09% | SAR 1.90 | SAR 1.90 | SAR 1.88 | 55.18K |
| 2026-09-10 | SAR 1.94 | +1.04% | SAR 1.94 | SAR 1.94 | SAR 1.90 | 133.53K |
| 2026-09-09 | SAR 1.92 | -2.54% | SAR 1.98 | SAR 1.98 | SAR 1.91 | 143.36K |
| 2026-09-08 | SAR 1.97 | -0.51% | SAR 1.97 | SAR 2.01 | SAR 1.97 | 86.13K |
| 2026-09-07 | SAR 1.98 | -4.81% | SAR 1.92 | SAR 1.98 | SAR 1.89 | 331.47K |
| 2026-09-06 | SAR 2.08 | 0.00% | SAR 2.09 | SAR 2.09 | SAR 2.08 | 15.15K |
| 2026-09-03 | SAR 2.08 | 0.00% | SAR 2.09 | SAR 2.09 | SAR 2.08 | 15.15K |
| 2026-09-02 | SAR 2.08 | -0.95% | SAR 2.08 | SAR 2.08 | SAR 2.08 | 38.62K |
| 2026-09-01 | SAR 2.10 | -0.47% | SAR 2.10 | SAR 2.17 | SAR 2.10 | 63.24K |
| 2026-08-31 | SAR 2.11 | -3.21% | SAR 2.18 | SAR 2.18 | SAR 2.11 | 27.14K |
| 2026-08-30 | SAR 2.18 | +0.93% | SAR 2.18 | SAR 2.22 | SAR 2.17 | 99.71K |
| 2026-08-27 | SAR 2.16 | 0.00% | SAR 2.14 | SAR 2.18 | SAR 2.14 | 100.37K |
| 2026-08-26 | SAR 2.16 | +0.93% | SAR 2.14 | SAR 2.18 | SAR 2.14 | 100.37K |
| 2026-08-25 | SAR 2.14 | +0.94% | SAR 2.09 | SAR 2.14 | SAR 2.09 | 55.11K |
| 2026-08-24 | SAR 2.12 | -0.47% | SAR 2.12 | SAR 2.12 | SAR 2.06 | 70.60K |
| 2026-08-23 | SAR 2.13 | +0.47% | SAR 2.13 | SAR 2.13 | SAR 2.04 | 42.15K |
| 2026-08-20 | SAR 2.12 | +1.44% | SAR 2.12 | SAR 2.12 | SAR 2.10 | 47.64K |
| 2026-08-19 | SAR 2.09 | +0.48% | SAR 2.09 | SAR 2.16 | SAR 2.07 | 112.86K |
| 2026-08-18 | SAR 2.08 | -1.89% | SAR 2.15 | SAR 2.15 | SAR 2.07 | 100.58K |
| 2026-08-17 | SAR 2.12 | -1.40% | SAR 2.14 | SAR 2.14 | SAR 2.12 | 20.26K |
| 2026-08-16 | SAR 2.15 | 0.00% | SAR 2.15 | SAR 2.15 | SAR 2.15 | 0 |
| 2026-08-13 | SAR 2.15 | -3.15% | SAR 2.19 | SAR 2.19 | SAR 2.14 | 85.18K |
| 2026-08-12 | SAR 2.22 | +1.83% | SAR 2.20 | SAR 2.22 | SAR 2.20 | 24.76K |
| 2026-08-11 | SAR 2.18 | 0.00% | SAR 2.18 | SAR 2.18 | SAR 2.18 | 4.04K |
| 2026-08-10 | SAR 2.18 | -3.11% | SAR 2.25 | SAR 2.25 | SAR 2.18 | 37.35K |
| 2026-08-09 | SAR 2.25 | 0.00% | SAR 2.30 | SAR 2.32 | SAR 2.23 | 96.72K |
| 2026-08-06 | SAR 2.25 | +1.35% | SAR 2.30 | SAR 2.34 | SAR 2.24 | 95.60K |
| 2026-08-05 | SAR 2.22 | -2.20% | SAR 2.26 | SAR 2.26 | SAR 2.22 | 75.08K |
| 2026-08-04 | SAR 2.27 | +0.89% | SAR 2.30 | SAR 2.34 | SAR 2.25 | 177.32K |
| 2026-08-03 | SAR 2.25 | +3.21% | SAR 2.25 | SAR 2.25 | SAR 2.25 | 7.70K |
| 2026-08-02 | SAR 2.18 | +1.40% | SAR 2.21 | SAR 2.27 | SAR 2.17 | 169.41K |
| 2026-07-30 | SAR 2.15 | +0.94% | SAR 2.10 | SAR 2.17 | SAR 1.99 | 217.56K |
| 2026-07-29 | SAR 2.13 | -3.18% | SAR 2.10 | SAR 2.14 | SAR 2.10 | 30.26K |
| 2026-07-28 | SAR 2.20 | -3.08% | SAR 2.26 | SAR 2.26 | SAR 2.20 | 113.37K |
| 2026-07-27 | SAR 2.27 | +1.34% | SAR 2.26 | SAR 2.27 | SAR 2.26 | 28.78K |
| 2026-07-26 | SAR 2.24 | -3.86% | SAR 2.36 | SAR 2.36 | SAR 2.23 | 144.06K |
| 2026-07-23 | SAR 2.33 | -2.92% | SAR 2.33 | SAR 2.40 | SAR 2.33 | 20.88K |
| 2026-07-22 | SAR 2.40 | -2.04% | SAR 2.36 | SAR 2.40 | SAR 2.29 | 33.47K |
| 2026-07-21 | SAR 2.45 | 0.00% | SAR 2.45 | SAR 2.45 | SAR 2.45 | 1.66K |
| 2026-07-20 | SAR 2.45 | +2.08% | SAR 2.34 | SAR 2.45 | SAR 2.34 | 24.14K |
| 2026-07-19 | SAR 2.40 | -2.04% | SAR 2.49 | SAR 2.60 | SAR 2.40 | 33.97K |
| 2026-07-16 | SAR 2.45 | -1.21% | SAR 2.40 | SAR 2.45 | SAR 2.40 | 19.21K |
| 2026-07-15 | SAR 2.48 | 0.00% | SAR 2.40 | SAR 2.49 | SAR 2.40 | 33.16K |
| 2026-07-14 | SAR 2.48 | -0.40% | SAR 2.41 | SAR 2.49 | SAR 2.41 | 13.14K |
| 2026-07-13 | SAR 2.49 | 0.00% | SAR 2.44 | SAR 2.49 | SAR 2.38 | 51.32K |
| 2026-07-12 | SAR 2.49 | -1.97% | SAR 2.48 | SAR 2.54 | SAR 2.40 | 251.40K |
| 2026-07-09 | SAR 2.54 | +8.55% | SAR 2.30 | SAR 2.56 | SAR 2.30 | 128.74K |
| 2026-07-08 | SAR 2.34 | +1.30% | SAR 2.25 | SAR 2.34 | SAR 2.10 | 410.40K |
| 2026-07-07 | SAR 2.31 | -1.70% | SAR 2.31 | SAR 2.31 | SAR 2.31 | 7.50K |
| 2026-07-06 | SAR 2.35 | -1.26% | SAR 2.35 | SAR 2.35 | SAR 2.10 | 447.75K |
| 2026-07-05 | SAR 2.38 | -4.03% | SAR 2.40 | SAR 2.40 | SAR 2.36 | 23.75K |
| 2026-07-02 | SAR 2.48 | +8.30% | SAR 2.31 | SAR 2.48 | SAR 2.31 | 139.37K |
| 2026-07-01 | SAR 2.29 | -4.58% | SAR 2.38 | SAR 2.38 | SAR 2.29 | 86.86K |
| 2026-06-30 | SAR 2.40 | -4.76% | SAR 2.52 | SAR 2.52 | SAR 2.30 | 149.04K |
| 2026-06-29 | SAR 2.52 | +3.70% | SAR 2.44 | SAR 2.53 | SAR 2.44 | 126.23K |
| 2026-06-28 | SAR 2.43 | +1.25% | SAR 2.40 | SAR 2.43 | SAR 2.40 | 35.55K |
| 2026-06-25 | SAR 2.40 | -4.00% | SAR 2.43 | SAR 2.44 | SAR 2.40 | 102.64K |
| 2026-06-24 | SAR 2.50 | +0.81% | SAR 2.49 | SAR 2.50 | SAR 2.48 | 28.34K |
| 2026-06-23 | SAR 2.48 | -2.36% | SAR 2.53 | SAR 2.55 | SAR 2.44 | 56.26K |
| 2026-06-22 | SAR 2.54 | -2.31% | SAR 2.54 | SAR 2.54 | SAR 2.54 | 8.47K |
| 2026-06-21 | SAR 2.60 | -1.52% | SAR 2.62 | SAR 2.86 | SAR 2.50 | 356.93K |
| 2026-06-18 | SAR 2.64 | +3.53% | SAR 2.60 | SAR 2.64 | SAR 2.55 | 31.60K |
| 2026-06-17 | SAR 2.55 | -4.49% | SAR 2.51 | SAR 2.55 | SAR 2.47 | 106.58K |
| 2026-06-16 | SAR 2.67 | -0.37% | SAR 2.63 | SAR 2.67 | SAR 2.50 | 128.98K |
| 2026-06-15 | SAR 2.68 | +7.63% | SAR 2.49 | SAR 2.72 | SAR 2.49 | 783.17K |
| 2026-06-14 | SAR 2.49 | -1.19% | SAR 2.45 | SAR 2.49 | SAR 2.35 | 118.05K |
| 2026-06-11 | SAR 2.52 | +1.61% | SAR 2.43 | SAR 2.53 | SAR 2.38 | 418.35K |
| 2026-06-10 | SAR 2.48 | +9.25% | SAR 2.26 | SAR 2.48 | SAR 2.26 | 1.39M |
| 2026-06-09 | SAR 2.27 | +3.18% | SAR 2.24 | SAR 2.27 | SAR 2.24 | 26.40K |
| 2026-06-08 | SAR 2.20 | -2.22% | SAR 2.20 | SAR 2.20 | SAR 2.20 | 8.65K |
| 2026-06-07 | SAR 2.25 | +0.45% | SAR 2.16 | SAR 2.25 | SAR 2.16 | 17.77K |
| 2026-06-04 | SAR 2.24 | -1.32% | SAR 2.24 | SAR 2.24 | SAR 2.24 | 12.03K |
| 2026-06-03 | SAR 2.27 | +5.09% | SAR 2.20 | SAR 2.27 | SAR 2.20 | 22.10K |
| 2026-06-02 | SAR 2.16 | -5.26% | SAR 2.22 | SAR 2.26 | SAR 2.16 | 122.89K |
| 2026-06-01 | SAR 2.28 | +2.24% | SAR 2.16 | SAR 2.30 | SAR 2.16 | 184.59K |
| 2026-05-31 | SAR 2.23 | -1.76% | SAR 2.20 | SAR 2.25 | SAR 2.07 | 229.34K |
| 2026-05-28 | SAR 2.27 | 0.00% | SAR 2.27 | SAR 2.27 | SAR 2.27 | 0 |
| 2026-05-27 | SAR 2.27 | 0.00% | SAR 2.27 | SAR 2.27 | SAR 2.27 | 0 |