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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40	40	40	40.02	40	1,556
September 09, 2025	40	40.98	40.98	40.98	40	2,267
September 08, 2025	43	40	40	43	40	4,622
September 07, 2025	41.08	41	41	41.08	41	3,567
September 04, 2025	41.22	41.3	41.3	41.3	41.22	744
September 03, 2025	41.22	41.5	41.5	41.5	41.22	458
September 02, 2025	41.06	41.62	41.62	42.5	41.06	1,332
September 01, 2025	44.94	42.44	42.44	44.98	42.44	1
August 31, 2025	44.94	42.44	42.44	44.98	42.44	6,258
August 28, 2025	43.84	42.42	42.42	43.84	40	14,235
August 27, 2025	43.06	43.8	43.8	43.8	43.06	1,738
August 26, 2025	43.02	44.96	44.96	44.96	43	1,801
August 25, 2025	46	46	46	46	46	0
August 24, 2025	46	46	46	46	46	999
August 21, 2025	46	46	46	46	46	2
August 20, 2025	46	46	46	46	46	0
August 19, 2025	46	46	46	46	46	1,444
August 18, 2025	46	46	46	47.2	46	3,324
August 17, 2025	47	46	46	47	46	786
August 14, 2025	46	46	46	46	46	5,180
August 13, 2025	47.3	47.3	47.3	47.3	47.3	230
August 12, 2025	46	46	46	46	46	187
August 11, 2025	44	46.98	46.98	46.98	44	2,242
August 10, 2025	44.98	45	45	46.82	44.98	2,077
August 07, 2025	45	45	45	45	43.04	4,414
August 06, 2025	45	45	45	45	45	2,239
August 05, 2025	45	45	45	45	45	112
August 04, 2025	45	45	45	45	45	82
August 03, 2025	45	45	45	45	45	1,350
July 31, 2025	45	45	45	45.5	43.5	5,417
July 30, 2025	45.9	45.9	45.9	45.9	45.9	0
July 29, 2025	45.9	45.9	45.9	45.9	45.9	320
July 28, 2025	43.8	45.9	45.9	45.9	43.8	1,308
July 27, 2025	43.38	43.96	43.96	43.96	41.9	1,811
July 24, 2025	46.4	46.4	46.4	46.4	46.4	0
July 23, 2025	46.4	46.4	46.4	46.4	46.4	207
July 22, 2025	43.98	43.32	43.32	45	43.32	902
July 21, 2025	44	43.08	43.08	44	43.08	2,680
July 20, 2025	46	46	46	46	46	5
July 17, 2025	46	46	46	46	46	0
July 16, 2025	46	46	46	46	46	130
July 15, 2025	42.5	42.04	42.04	42.5	42.04	516
July 14, 2025	45.44	43.2	43.2	45.44	43.2	1,548
July 13, 2025	46	46	46	46	46	75
July 10, 2025	46.52	46.52	46.52	46.52	46.52	125
July 09, 2025	46.52	46.52	46.52	46.52	46.52	36
July 08, 2025	46.52	46.52	46.52	46.52	46.52	127
July 07, 2025	44.9	44	44	44.9	44	270

Alhasoob Co. (9522.SR) SAU