Stock listing

TADAWUL:9622 Shmoh Almadi Co. سهم‎

Follow Shmoh Almadi Co. into a list and get an email when it puts out news.

Share price · TADAWUL:9622

8.51 SAR 0.00 (0.0%)

Close on Oct 18, 2026 · Data provided by Twelve Data

Past year -34.5% · daily closes, Oct 19, 2025 – Oct 18, 2026, adjusted for splits

Day range: 8.51 – 8.51 SAROct 18, 2026
Volume: 25 sharesOct 18, 2026
52-week range: 8.36 – 13.00 SARLowest and highest trades, Oct 19, 2025 – Oct 18, 2026

Daily closes

Last 3 months, Jul 19, 2026 – Oct 18, 2026 · TADAWUL:9622 · SAR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Sun, Oct 18	8.51	0.00	0.0%	8.51	8.51	8.51	25
Thu, Oct 15	8.51	0.00	0.0%	8.51	8.51	8.51	0
Wed, Oct 14	8.51	0.00	0.0%	8.51	8.51	8.51	0
Tue, Oct 13	8.51	0.00	0.0%	8.51	8.51	8.51	57
Mon, Oct 12	8.51	0.00	0.0%	8.51	8.51	8.51	0
Sun, Oct 11	8.51	0.00	0.0%	8.51	8.51	8.51	0
Thu, Oct 8	8.51	0.00	0.0%	8.51	8.51	8.51	0
Wed, Oct 7	8.51	0.00	0.0%	8.51	8.51	8.51	320
Tue, Oct 6	8.51	0.00	0.0%	8.51	8.51	8.51	0
Mon, Oct 5	8.51	0.00	0.0%	8.51	8.51	8.51	306
Sun, Oct 4	8.51	0.00	0.0%	8.51	8.51	8.51	427
Thu, Oct 1	8.51	0.00	0.0%	8.51	8.51	8.51	768
Wed, Sep 30	8.51	0.00	0.0%	8.51	8.51	8.51	120
Tue, Sep 29	8.51	0.00	0.0%	8.51	8.51	8.51	282
Mon, Sep 28	8.51	-0.46	-5.1%	8.51	8.51	8.51	616
Sun, Sep 27	8.97	+0.47	+5.5%	8.96	8.97	8.96	2,166
Thu, Sep 24	8.50	-1.00	-10.5%	8.57	8.57	8.50	3,412
Tue, Sep 22	9.50	0.00	0.0%	9.50	9.50	9.50	12
Mon, Sep 21	9.50	0.00	0.0%	9.50	9.50	9.50	0
Sun, Sep 20	9.50	0.00	0.0%	9.50	9.50	9.50	118
Thu, Sep 17	9.50	0.00	0.0%	9.50	9.50	9.50	15
Wed, Sep 16	9.50	0.00	0.0%	9.50	9.50	9.50	0
Tue, Sep 15	9.50	0.00	0.0%	9.50	9.50	9.50	7
Mon, Sep 14	9.50	0.00	0.0%	9.50	9.50	9.50	0
Sun, Sep 13	9.50	0.00	0.0%	9.50	9.50	9.50	0
Thu, Sep 10	9.50	0.00	0.0%	9.50	9.50	9.50	61
Wed, Sep 9	9.50	0.00	0.0%	9.50	9.50	9.50	220
Tue, Sep 8	9.50	0.00	0.0%	9.50	9.50	9.50	0
Mon, Sep 7	9.50	0.00	0.0%	9.50	9.50	9.50	30
Sun, Sep 6	9.50	0.00	0.0%	9.50	9.50	9.50	420
Thu, Sep 3	9.50	0.00	0.0%	9.50	9.50	9.50	420
Wed, Sep 2	9.50	-0.50	-5.0%	9.50	9.50	9.50	1,000
Tue, Sep 1	10.00	+0.20	+2.0%	9.97	10.00	9.97	5,405
Mon, Aug 31	9.80	+0.01	+0.1%	9.79	9.80	9.79	2,302
Sun, Aug 30	9.79	+1.07	+12.3%	9.00	9.79	9.00	1,814
Thu, Aug 27	8.72	0.00	0.0%	8.72	8.72	8.72	3,200
Wed, Aug 26	8.72	0.00	0.0%	8.72	8.72	8.72	3,200
Tue, Aug 25	8.72	0.00	0.0%	8.72	8.72	8.72	0
Mon, Aug 24	8.72	0.00	0.0%	8.72	8.72	8.72	0
Sun, Aug 23	8.72	0.00	0.0%	8.72	8.72	8.72	41
Thu, Aug 20	8.72	0.00	0.0%	8.72	8.72	8.72	0
Wed, Aug 19	8.72	0.00	0.0%	8.72	8.72	8.72	500
Tue, Aug 18	8.72	0.00	0.0%	8.72	8.72	8.72	0
Mon, Aug 17	8.72	0.00	0.0%	8.72	8.72	8.72	9
Sun, Aug 16	8.72	0.00	0.0%	8.72	8.72	8.72	0
Thu, Aug 13	8.72	0.00	0.0%	8.72	8.72	8.72	15
Wed, Aug 12	8.72	0.00	0.0%	8.72	8.72	8.72	1,059
Tue, Aug 11	8.72	-0.28	-3.1%	8.72	8.72	8.72	452
Mon, Aug 10	9.00	0.00	0.0%	9.00	9.00	9.00	11
Sun, Aug 9	9.00	0.00	0.0%	9.00	9.00	9.00	1
Thu, Aug 6	9.00	0.00	0.0%	9.00	9.00	9.00	12
Wed, Aug 5	9.00	0.00	0.0%	9.00	9.00	9.00	0
Tue, Aug 4	9.00	0.00	0.0%	9.00	9.00	9.00	393
Mon, Aug 3	9.00	0.00	0.0%	9.00	9.00	9.00	0
Sun, Aug 2	9.00	0.00	0.0%	9.00	9.00	9.00	321
Thu, Jul 30	9.00	0.00	0.0%	9.00	9.00	9.00	11
Wed, Jul 29	9.00	0.00	0.0%	9.00	9.00	9.00	346
Tue, Jul 28	9.00	0.00	0.0%	9.00	9.00	9.00	342
Mon, Jul 27	9.00	0.00	0.0%	9.00	9.00	9.00	259
Sun, Jul 26	9.00	+0.44	+5.1%	8.99	9.00	8.99	2,000
Thu, Jul 23	8.56	0.00	0.0%	8.56	8.56	8.56	37
Wed, Jul 22	8.56	0.00	0.0%	8.56	8.56	8.56	19
Tue, Jul 21	8.56	0.00	0.0%	8.56	8.56	8.56	12
Mon, Jul 20	8.56	0.00	0.0%	8.56	8.56	8.56	200
Sun, Jul 19	8.56	0.00	0.0%	8.56	8.56	8.56	35