Aljouf Mineral Water Bottling Co. - 9532.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	2.28	2.33	2.33	2.33	2.28	421,989
February 18, 2026	2.3	2.3	2.3	2.34	2.29	363,091
February 17, 2026	2.25	2.35	2.35	2.35	2.25	437,594
February 16, 2026	2.33	2.37	2.37	2.38	2.31	220,069
February 15, 2026	2.31	2.37	2.37	2.38	2.31	115,433
February 12, 2026	2.31	2.36	2.36	2.36	2.28	325,262
February 11, 2026	2.34	2.36	2.36	2.36	2.28	431,128
February 10, 2026	2.31	2.34	2.34	2.37	2.3	213,974
February 09, 2026	2.32	2.37	2.37	2.37	2.32	239,518
February 08, 2026	2.29	2.37	2.37	2.37	2.29	494,597
February 05, 2026	2.28	2.24	2.24	2.29	2.23	246,404
February 04, 2026	2.26	2.24	2.24	2.28	2.23	143,973
February 03, 2026	2.23	2.23	2.23	2.26	2.23	40,891
February 02, 2026	2.28	2.23	2.23	2.28	2.23	231,570
February 01, 2026	2.32	2.25	2.25	2.32	2.24	206,042
January 29, 2026	2.21	2.29	2.29	2.38	2.21	535,100
January 28, 2026	2.23	2.24	2.24	2.27	2.08	262,594
January 27, 2026	2.25	2.24	2.24	2.25	2.2	135,896
January 26, 2026	2.24	2.3	2.3	2.34	2.22	371,224
January 25, 2026	2.37	2.36	2.36	2.38	2.25	305,587
January 22, 2026	2.33	2.37	2.37	2.38	2.3	492,556
January 21, 2026	2.38	2.36	2.36	2.38	2.36	56,406
January 20, 2026	2.32	2.36	2.36	2.36	2.27	434,459
January 19, 2026	2.35	2.32	2.32	2.35	2.22	152,600
January 18, 2026	2.36	2.35	2.35	2.36	2.34	48,224
January 15, 2026	2.39	2.37	2.37	2.39	2.37	13,956
January 14, 2026	2.38	2.39	2.39	2.39	2.35	173,002
January 13, 2026	2.36	2.36	2.36	2.38	2.34	187,961
January 12, 2026	2.31	2.38	2.38	2.39	2.31	405,444
January 11, 2026	2.26	2.33	2.33	2.35	2.22	1.1M
January 08, 2026	2.18	2.28	2.28	2.28	2.13	1.18M
January 07, 2026	2.14	2.18	2.18	2.18	2.08	277,981
January 06, 2026	1.9	2.15	2.15	2.17	1.89	848,790
January 05, 2026	1.97	2	2	2	1.86	321,118
January 04, 2026	2.04	1.98	1.98	2.04	1.98	335,439
January 01, 2026	2.13	2.04	2.04	2.14	2	254,160
December 31, 2025	2.03	2.05	2.05	2.14	2.03	331,531
December 30, 2025	2.02	2.02	2.02	2.05	1.99	434,858
December 29, 2025	2.06	2.13	2.13	2.13	2.05	118,275
December 28, 2025	2.1	2.05	2.05	2.15	2	170,001
December 25, 2025	2.1	2.16	2.16	2.16	2.1	88,163
December 24, 2025	2.05	2.1	2.1	2.1	2.05	45,946
December 23, 2025	2.1	2.1	2.1	2.1	2.07	214,534
December 22, 2025	2.13	2.18	2.18	2.21	2.13	359,025
December 21, 2025	2.06	2.17	2.17	2.21	2.06	99,577
December 18, 2025	2	2.14	2.14	2.16	1.98	124,676
December 17, 2025	2.1	2.03	2.03	2.1	2	195,859
December 16, 2025	2.15	2.14	2.14	2.15	2.14	18,908
December 15, 2025	2.13	2.19	2.19	2.19	2.13	15,645
December 14, 2025	2.17	2.18	2.18	2.2	2.15	53,186
December 11, 2025	2.23	2.24	2.24	2.27	2.23	134,606
December 10, 2025	2.15	2.24	2.24	2.25	2.14	155,876
December 09, 2025	2.15	2.17	2.17	2.17	2.15	14,902
December 08, 2025	2.21	2.13	2.13	2.21	2.13	70,867
December 07, 2025	2.19	2.21	2.21	2.21	2.18	57,651
December 04, 2025	2.18	2.18	2.18	2.19	2.12	174,066
December 03, 2025	2.13	2.2	2.2	2.2	2.1	97,616
December 02, 2025	2.2	2.2	2.2	2.21	2.16	44,062
December 01, 2025	2.15	2.21	2.21	2.21	2.1	141,082
November 30, 2025	2.26	2.21	2.21	2.26	2.18	133,853

Aljouf Mineral Water Bottling Co. (9532.SR) SAU