Al Mohafaza Company for Education 9598
TADAWUL · Saudi Arabia · Consumer Services
SAR 24.000.00 (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 24.00 | 0.00% | SAR 24.00 | SAR 24.00 | SAR 24.00 | 2.99K |
| 2026-09-29 | SAR 24.00 | 0.00% | SAR 24.00 | SAR 24.00 | SAR 24.00 | 0 |
| 2026-09-28 | SAR 24.00 | -4.00% | SAR 24.00 | SAR 24.00 | SAR 24.00 | 1.79K |
| 2026-09-27 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 351 |
| 2026-09-24 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-22 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 11.00K |
| 2026-09-21 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-20 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-17 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 21 |
| 2026-09-16 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-15 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 14 |
| 2026-09-14 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-13 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-10 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-09 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-08 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-07 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 1.00K |
| 2026-09-06 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-03 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-02 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 0 |
| 2026-09-01 | SAR 25.00 | 0.00% | SAR 24.99 | SAR 25.00 | SAR 24.99 | 2.80K |
| 2026-08-31 | SAR 25.00 | 0.00% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 80 |
| 2026-08-30 | SAR 25.00 | +0.24% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 1.20K |
| 2026-08-27 | SAR 24.94 | 0.00% | SAR 24.94 | SAR 24.94 | SAR 24.94 | 0 |
| 2026-08-26 | SAR 24.94 | 0.00% | SAR 24.94 | SAR 24.94 | SAR 24.94 | 0 |
| 2026-08-25 | SAR 24.94 | -0.08% | SAR 23.52 | SAR 24.94 | SAR 23.52 | 248 |
| 2026-08-24 | SAR 24.96 | 0.00% | SAR 24.96 | SAR 24.96 | SAR 24.96 | 1.00K |
| 2026-08-23 | SAR 24.96 | +6.21% | SAR 23.50 | SAR 24.96 | SAR 23.50 | 24.01K |
| 2026-08-20 | SAR 23.50 | -2.08% | SAR 23.51 | SAR 24.96 | SAR 23.50 | 484 |
| 2026-08-19 | SAR 24.00 | -7.69% | SAR 23.51 | SAR 24.40 | SAR 23.50 | 13.97K |
| 2026-08-18 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-08-17 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 2 |
| 2026-08-16 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-08-13 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 2.85K |
| 2026-08-12 | SAR 26.00 | +0.78% | SAR 25.70 | SAR 26.00 | SAR 25.70 | 8.15K |
| 2026-08-11 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-10 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-09 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-06 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-05 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-04 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-03 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-08-02 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-07-30 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-07-29 | SAR 25.80 | 0.00% | SAR 25.80 | SAR 25.80 | SAR 25.80 | 0 |
| 2026-07-28 | SAR 25.80 | -1.90% | SAR 25.78 | SAR 25.80 | SAR 25.78 | 749 |
| 2026-07-27 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 100 |
| 2026-07-26 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-23 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-22 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 2 |
| 2026-07-21 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-20 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-19 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-16 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-15 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 91 |
| 2026-07-14 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 251 |
| 2026-07-13 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-12 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 0 |
| 2026-07-09 | SAR 26.30 | -1.13% | SAR 26.32 | SAR 26.32 | SAR 25.00 | 4.26K |
| 2026-07-08 | SAR 26.60 | 0.00% | SAR 26.60 | SAR 26.60 | SAR 26.60 | 0 |
| 2026-07-07 | SAR 26.60 | +6.40% | SAR 25.00 | SAR 26.60 | SAR 25.00 | 3.79K |
| 2026-07-06 | SAR 25.00 | -3.70% | SAR 25.00 | SAR 25.00 | SAR 25.00 | 1.00K |
| 2026-07-05 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-07-02 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-07-01 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-30 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-29 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-28 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-25 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-24 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 39 |
| 2026-06-23 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-22 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 138 |
| 2026-06-21 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-18 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-17 | SAR 25.96 | 0.00% | SAR 25.96 | SAR 25.96 | SAR 25.96 | 0 |
| 2026-06-16 | SAR 25.96 | +3.84% | SAR 23.10 | SAR 25.96 | SAR 23.10 | 778 |
| 2026-06-15 | SAR 25.00 | -9.68% | SAR 25.98 | SAR 26.00 | SAR 25.00 | 2.40K |
| 2026-06-14 | SAR 27.68 | 0.00% | SAR 27.68 | SAR 27.68 | SAR 27.68 | 0 |
| 2026-06-11 | SAR 27.68 | 0.00% | SAR 27.68 | SAR 27.68 | SAR 27.68 | 0 |
| 2026-06-10 | SAR 27.68 | +9.84% | SAR 25.50 | SAR 27.68 | SAR 25.00 | 1.57K |
| 2026-06-09 | SAR 25.20 | 0.00% | SAR 25.20 | SAR 25.20 | SAR 25.20 | 25 |
| 2026-06-08 | SAR 25.20 | -9.94% | SAR 25.20 | SAR 25.20 | SAR 25.20 | 179 |
| 2026-06-07 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 50 |
| 2026-06-04 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-06-03 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-06-02 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-06-01 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-05-31 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-05-28 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-05-27 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |