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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	32.5	32.68	32.68	32.68	32.5	2,001
February 18, 2026	30.1	32.68	32.68	32.88	30.1	3,803
February 17, 2026	31	31	31	31	31	759
February 16, 2026	32	32	32	32	32	307
February 15, 2026	31	32.98	32.98	32.98	31	792
February 12, 2026	31.02	32.86	32.86	32.86	31	134
February 11, 2026	31.02	32.86	32.86	32.86	31	612
February 10, 2026	32	32	32	32	32	17
February 09, 2026	32	32	32	32	32	492
February 08, 2026	30.5	31.98	31.98	31.98	30	3,853
February 05, 2026	32	32	32	32	32	723
February 04, 2026	33	33	33	33	33	164
February 03, 2026	32.1	34	34	34	32.1	2,036
February 02, 2026	32.52	32.5	32.5	33	32	5,762
February 01, 2026	32.5	32.5	32.5	32.5	32.5	1,623
January 29, 2026	32.5	33	33	34	32.5	4,309
January 28, 2026	32.5	35.48	35.48	36.28	32.5	2,821
January 27, 2026	34.02	33	33	34.02	33	450
January 26, 2026	34.02	34.02	34.02	34.02	34.02	83
January 25, 2026	34.1	34.02	34.02	34.1	34.02	3,357
January 22, 2026	37	35.96	35.96	37	35	1,034
January 21, 2026	35.48	37.7	37.7	37.7	35.48	865
January 20, 2026	35	35	35	35	35	390
January 19, 2026	35	32.5	32.5	35	32.5	4,121
January 18, 2026	35	35	35	35	35	395
January 15, 2026	36	36	36	36	36	62
January 14, 2026	35.8	36	36	37	35.72	2,057
January 13, 2026	38.34	38.98	38.98	38.98	38.3	2,067
January 12, 2026	34.9	38	38	38	34.9	1,298
January 11, 2026	33.7	35	35	35	33.5	778
January 08, 2026	32.98	32.98	32.98	32.98	32.98	0
January 07, 2026	30.08	32.98	32.98	32.98	30.04	860
January 06, 2026	32	32.5	32.5	32.5	32	2,214
January 05, 2026	32	32.5	32.5	32.5	32	2,224
January 04, 2026	32.5	32.5	32.5	32.5	32.5	194
January 01, 2026	34	32.5	32.5	34	32.5	334
December 31, 2025	34	33	33	34	33	1,590
December 30, 2025	32.62	33.6	33.6	33.6	32.62	2
December 29, 2025	32.62	33.6	33.6	33.6	32.62	199
December 28, 2025	34.06	32.56	32.56	34.06	32.56	5,472
December 25, 2025	35	35	35	35	35	552
December 24, 2025	36	36	36	36	36	0
December 23, 2025	36	36	36	36	36	34
December 22, 2025	36	36	36	36	36	1,035
December 21, 2025	36.8	36.8	36.8	36.8	36.8	788
December 18, 2025	34	34	34	34.5	32.5	2,965
December 17, 2025	34	34	34	34.14	34	3,471
December 16, 2025	35	34.58	34.58	35	34.58	4,533
December 15, 2025	38.98	38.38	38.38	39	38.38	1,053
December 14, 2025	38.38	38.38	38.38	38.38	38.38	0
December 11, 2025	38.98	38.38	38.38	39	38.38	1,053
December 10, 2025	36.42	36.42	36.42	36.42	36.42	287
December 09, 2025	35.5	35	35	35.5	35	917
December 08, 2025	38.5	36	36	38.5	36	1
December 07, 2025	38.5	36	35.75	38.5	36	1,120
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

Alhasoob Co. (9522.SR) SAU