Alhasoob Co. - 9522.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38	38.5	38.5	38.5	38	407
December 03, 2025	35	35	35	35	35	4
December 02, 2025	35	35	35	35	35	37
December 01, 2025	35.56	35	35	35.56	35	2,164
November 30, 2025	36	36	36	36	36	20
November 27, 2025	36	36	36	36	36	5
November 26, 2025	36.5	36	36	36.5	36	3,226
November 25, 2025	37.98	37.02	37.02	37.98	37	1,655
November 24, 2025	37.02	37.98	37.98	38	37	3,327
November 23, 2025	37.5	37.5	37.5	37.6	37.5	1,056
November 20, 2025	37.26	38.4	38.4	38.4	37.2	1,933
November 19, 2025	37.2	39.5	39.5	39.5	37.2	347
November 18, 2025	39.2	40	40	40	39.2	1
November 17, 2025	39.2	40	40	40	39.2	1,515
November 16, 2025	38	40	40	40	38	370
November 13, 2025	38	38	38	38	38	1
November 12, 2025	38	38	38	38	38	114
November 11, 2025	38	38	38	38	38	120
November 10, 2025	38	38	38	38	38	120
November 09, 2025	40	38	38	40	38	1,374
November 06, 2025	39.9	40	40	40	39.9	600
November 05, 2025	40.06	40	40	40.06	40	3
November 04, 2025	40.06	40	40	40.06	40	2
November 03, 2025	40	40	40	40	40	18
November 02, 2025	40.06	40	40	40.06	40	1,013
October 30, 2025	41.5	41.5	41.5	41.5	41.5	594
October 29, 2025	41	41	41	41.96	41	492
October 28, 2025	39.98	41	41	41	39.98	1,721
October 27, 2025	40.8	40	40	40.8	40	176
October 26, 2025	39.4	39.4	39.4	39.4	39.4	210
October 23, 2025	40	39.4	39.4	40	39.4	213
October 22, 2025	40	40.4	40.4	40.98	40	3,712
October 21, 2025	38.6	39	39	40	37.5	4,114
October 20, 2025	40	40	40	40	40	0
October 19, 2025	40.5	40	40	40.5	40	317
October 16, 2025	39.64	39.02	39.02	41.9	39.02	1,516
October 15, 2025	39	39	39	39	39	1,387
October 14, 2025	39.48	38.5	38.5	39.5	38.5	2,534
October 13, 2025	38.2	39	39	39	38.2	916
October 12, 2025	38.92	39	39	39.02	38.2	8,247
October 09, 2025	40	40	40	40	40	1,185
October 08, 2025	40	40	40	40	39.98	2,449
October 07, 2025	40	40	40	40.4	40	1,645
October 06, 2025	43.8	41	41	43.8	41	5,000
October 05, 2025	42.5	43.5	43.5	43.5	42	2,189
October 02, 2025	44.92	43.8	43.8	44.92	43	1,184
October 01, 2025	44.8	44.8	44.8	44.8	44.8	3,929
September 30, 2025	41.88	44.5	44.5	44.9	41.88	3,929
September 29, 2025	40.12	41.88	41.88	42.3	40	3,411
September 28, 2025	41.8	41	41	41.8	39.62	6,812
September 25, 2025	39	39.06	39.06	40	39	2,996
September 24, 2025	39	39.5	39.5	39.5	39	4,341
September 22, 2025	0	39.86	39.86	39.86	39.86	3
September 21, 2025	39.02	39.86	39.86	39.86	39	7,627
September 18, 2025	40.9	40	40	41	40	9,562
September 17, 2025	42.8	42.8	42.8	42.8	42.8	51
September 16, 2025	42.8	42.8	42.8	42.8	42.8	108
September 15, 2025	39.5	39.5	39.5	39.5	39.5	1,877
September 14, 2025	39.5	39	39	39.5	39	1,573
September 11, 2025	39.9	40.8	40.8	40.8	39.9	1,369

Alhasoob Co. (9522.SR) SAU