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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	2.23	2.25	2.25	2.25	2.14	244,209
November 26, 2025	2.24	2.2	2.2	2.25	2.14	100,427
November 25, 2025	2.23	2.17	2.17	2.27	2.17	157,782
November 24, 2025	2.25	2.23	2.23	2.26	2.16	144,392
November 23, 2025	2.17	2.19	2.19	2.26	2.14	1.18M
November 20, 2025	2.13	2.17	2.17	2.18	2.12	171,119
November 19, 2025	2.1	2.12	2.12	2.13	2.06	474,659
November 18, 2025	2.04	2.03	2.03	2.1	2	2.81M
November 17, 2025	2.02	2.01	2.01	2.04	2	524,193
November 16, 2025	2.09	2.01	2.01	2.09	2	1.07M
November 13, 2025	2.01	2.03	2.03	2.08	1.99	6.07M
November 12, 2025	2.04	2.01	2.01	2.04	2.01	43,720
November 11, 2025	2.04	2.05	2.05	2.05	2.02	47,446
November 10, 2025	2.01	2	2	2.01	2	32,966
November 09, 2025	2.01	2.02	2.02	2.03	2	86,935
November 06, 2025	2.01	2.01	2.01	2.01	2.01	8,063
November 05, 2025	2	2	2	2.03	2	38,395
November 04, 2025	2.01	2.03	2.03	2.03	2	68,088
November 03, 2025	2.08	2.02	2.02	2.09	2	191,408
November 02, 2025	2.05	2.08	2.08	2.08	2.01	123,743
October 30, 2025	2.13	2.09	2.09	2.13	2.07	119,232
October 29, 2025	2.16	2.11	2.11	2.16	2.11	144,958
October 28, 2025	2.1	2.14	2.14	2.19	2.1	158,309
October 27, 2025	2.06	2.03	2.03	2.12	2.03	77,305
October 26, 2025	2.01	2.1	2.1	2.1	2	137,760
October 23, 2025	2	2.05	2.05	2.09	1.9	735,303
October 22, 2025	2	2	2	2	2	181,325
October 21, 2025	2	2	2	2	1.98	2.17M
October 20, 2025	2.01	2	2	2.01	1.99	186,064
October 19, 2025	1.95	2	2	2.06	1.9	387,432
October 16, 2025	1.94	1.9	1.9	1.94	1.9	143,584
October 15, 2025	2	1.89	1.89	2.01	1.88	247,126
October 14, 2025	2.11	1.97	1.97	2.11	1.97	192,963
October 13, 2025	2.11	1.99	1.99	2.13	1.98	208,537
October 12, 2025	2	2.01	2.01	2.02	2	31,568
October 09, 2025	2.02	1.98	1.98	2.02	1.98	120,052
October 08, 2025	2.05	2.01	2.01	2.05	2.01	107,399
October 07, 2025	2.03	2.02	2.02	2.08	2	103,384
October 06, 2025	2.08	2.01	2.01	2.08	2.01	261,701
October 05, 2025	2.08	2.1	2.1	2.14	2.08	203,088

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