Almasar Alshamil Education Company JSC (6019) Price History

Daily open, high, low, close and volume for Almasar Alshamil Education Company JSC (6019) from 2025-12-02 to 2026-10-15, newest first.

‹ 6019 price and chart

Date	Open	High	Low	Close	Volume
2026-10-15	SAR 20.95	SAR 21.21	SAR 20.40	SAR 20.89	90,227
2026-10-14	SAR 21.70	SAR 21.78	SAR 20.93	SAR 20.95	64,592
2026-10-13	SAR 22.54	SAR 22.90	SAR 21.57	SAR 21.70	172,929
2026-10-12	SAR 23.41	SAR 23.50	SAR 22.50	SAR 22.54	72,710
2026-10-11	SAR 23.00	SAR 23.92	SAR 23.00	SAR 23.50	50,249
2026-10-08	SAR 23.91	SAR 23.98	SAR 23.33	SAR 23.55	77,609
2026-10-07	SAR 24.06	SAR 24.40	SAR 24.00	SAR 24.00	63,957
2026-10-06	SAR 24.20	SAR 24.36	SAR 24.09	SAR 24.28	40,400
2026-10-05	SAR 23.90	SAR 24.67	SAR 23.89	SAR 24.16	128,116
2026-10-04	SAR 23.72	SAR 24.06	SAR 23.70	SAR 24.04	63,795
2026-10-01	SAR 24.00	SAR 24.00	SAR 23.56	SAR 23.65	64,248
2026-09-30	SAR 23.73	SAR 24.50	SAR 23.62	SAR 24.00	171,184
2026-09-29	SAR 24.60	SAR 24.80	SAR 23.67	SAR 23.73	119,300
2026-09-28	SAR 24.90	SAR 24.93	SAR 24.42	SAR 24.66	69,702
2026-09-27	SAR 24.78	SAR 24.99	SAR 24.40	SAR 24.80	78,398
2026-09-24	SAR 24.80	SAR 25.04	SAR 24.41	SAR 24.74	138,550
2026-09-22	SAR 24.23	SAR 24.75	SAR 24.20	SAR 24.59	200,464
2026-09-21	SAR 24.02	SAR 24.55	SAR 24.01	SAR 24.19	103,262
2026-09-20	SAR 24.27	SAR 24.60	SAR 23.95	SAR 23.95	122,011
2026-09-17	SAR 23.32	SAR 24.26	SAR 23.32	SAR 24.26	99,143
2026-09-16	SAR 23.53	SAR 23.82	SAR 23.43	SAR 23.60	30,958
2026-09-15	SAR 23.60	SAR 23.83	SAR 23.53	SAR 23.62	38,585
2026-09-14	SAR 24.20	SAR 24.25	SAR 23.70	SAR 23.80	95,064
2026-09-13	SAR 23.90	SAR 24.80	SAR 23.75	SAR 24.20	172,593
2026-09-10	SAR 24.42	SAR 24.53	SAR 24.12	SAR 24.12	73,947
2026-09-09	SAR 24.08	SAR 24.53	SAR 24.08	SAR 24.41	56,036
2026-09-08	SAR 24.50	SAR 24.50	SAR 24.07	SAR 24.21	56,547
2026-09-07	SAR 24.15	SAR 24.81	SAR 24.14	SAR 24.43	264,122
2026-09-06	SAR 24.54	SAR 24.85	SAR 24.54	SAR 24.54	43,902
2026-09-03	SAR 24.54	SAR 24.85	SAR 24.54	SAR 24.54	43,902
2026-09-02	SAR 24.99	SAR 25.00	SAR 24.65	SAR 24.72	54,427
2026-09-01	SAR 25.30	SAR 25.30	SAR 24.90	SAR 24.99	106,407
2026-08-31	SAR 24.80	SAR 25.50	SAR 24.80	SAR 25.18	76,519
2026-08-30	SAR 25.70	SAR 25.92	SAR 24.79	SAR 25.00	113,497
2026-08-27	SAR 25.62	SAR 25.98	SAR 25.56	SAR 25.76	66,687
2026-08-26	SAR 25.44	SAR 25.90	SAR 25.32	SAR 25.62	86,836
2026-08-25	SAR 25.70	SAR 25.90	SAR 25.52	SAR 25.52	60,233
2026-08-24	SAR 26.00	SAR 26.30	SAR 25.66	SAR 25.94	93,139
2026-08-23	SAR 25.90	SAR 26.30	SAR 25.88	SAR 26.00	149,846
2026-08-20	SAR 26.20	SAR 26.20	SAR 25.60	SAR 25.90	124,729
2026-08-19	SAR 25.90	SAR 26.58	SAR 25.54	SAR 26.20	303,947
2026-08-18	SAR 26.20	SAR 26.36	SAR 25.68	SAR 25.90	109,780
2026-08-17	SAR 26.50	SAR 26.72	SAR 25.96	SAR 26.18	73,722
2026-08-16	SAR 27.08	SAR 27.08	SAR 27.08	SAR 27.08	0
2026-08-13	SAR 25.70	SAR 27.72	SAR 25.70	SAR 27.08	744,873
2026-08-12	SAR 25.24	SAR 26.98	SAR 25.00	SAR 25.74	596,984
2026-08-11	SAR 24.50	SAR 25.78	SAR 23.72	SAR 25.50	852,466
2026-08-10	SAR 22.90	SAR 24.00	SAR 22.72	SAR 23.72	143,454
2026-08-09	SAR 23.02	SAR 23.30	SAR 23.00	SAR 23.00	18,956
2026-08-06	SAR 23.45	SAR 23.45	SAR 23.00	SAR 23.04	77,372
2026-08-05	SAR 23.33	SAR 23.35	SAR 22.82	SAR 23.28	105,791
2026-08-04	SAR 23.20	SAR 23.22	SAR 22.86	SAR 23.01	51,568
2026-08-03	SAR 22.29	SAR 23.09	SAR 22.22	SAR 23.09	43,544
2026-08-02	SAR 22.28	SAR 23.20	SAR 22.28	SAR 22.51	10,362
2026-07-30	SAR 22.22	SAR 22.50	SAR 22.22	SAR 22.28	20,694
2026-07-29	SAR 22.86	SAR 22.86	SAR 22.15	SAR 22.40	43,158
2026-07-28	SAR 23.03	SAR 23.06	SAR 22.80	SAR 22.96	32,878
2026-07-27	SAR 22.67	SAR 23.36	SAR 22.67	SAR 23.04	54,585
2026-07-26	SAR 23.34	SAR 23.34	SAR 22.83	SAR 23.05	35,218
2026-07-23	SAR 23.00	SAR 23.00	SAR 22.56	SAR 22.80	195,907
2026-07-22	SAR 23.50	SAR 23.50	SAR 22.98	SAR 23.01	74,472
2026-07-21	SAR 22.91	SAR 23.32	SAR 22.91	SAR 23.10	58,798
2026-07-20	SAR 23.00	SAR 23.29	SAR 22.79	SAR 23.00	94,921
2026-07-19	SAR 23.30	SAR 23.35	SAR 22.50	SAR 23.00	278,720
2026-07-16	SAR 23.50	SAR 23.53	SAR 23.30	SAR 23.30	36,080
2026-07-15	SAR 23.85	SAR 23.90	SAR 22.81	SAR 23.45	116,278
2026-07-14	SAR 23.82	SAR 24.20	SAR 23.71	SAR 23.83	93,302
2026-07-13	SAR 23.92	SAR 24.19	SAR 23.81	SAR 24.00	75,739
2026-07-12	SAR 23.82	SAR 24.03	SAR 23.82	SAR 23.92	32,211
2026-07-09	SAR 24.00	SAR 24.00	SAR 23.70	SAR 23.82	131,298
2026-07-08	SAR 24.00	SAR 24.01	SAR 23.77	SAR 23.80	82,292
2026-07-07	SAR 23.97	SAR 24.20	SAR 23.90	SAR 24.12	90,132
2026-07-06	SAR 23.70	SAR 24.26	SAR 23.59	SAR 23.97	167,164
2026-07-05	SAR 23.95	SAR 24.00	SAR 23.55	SAR 23.68	108,260
2026-07-02	SAR 23.72	SAR 23.94	SAR 23.69	SAR 23.94	83,843
2026-07-01	SAR 23.60	SAR 23.97	SAR 23.60	SAR 23.79	189,556
2026-06-30	SAR 23.50	SAR 23.89	SAR 23.50	SAR 23.61	178,864
2026-06-29	SAR 23.20	SAR 23.84	SAR 23.20	SAR 23.50	78,185
2026-06-28	SAR 23.98	SAR 23.98	SAR 23.37	SAR 23.55	179,785
2026-06-25	SAR 23.05	SAR 24.00	SAR 22.80	SAR 23.87	697,263
2026-06-24	SAR 22.98	SAR 23.48	SAR 22.98	SAR 23.01	493,064
2026-06-23	SAR 23.02	SAR 23.05	SAR 22.80	SAR 23.01	154,026
2026-06-22	SAR 23.33	SAR 23.33	SAR 22.70	SAR 22.95	357,067
2026-06-21	SAR 22.68	SAR 23.26	SAR 22.68	SAR 23.24	667,780
2026-06-18	SAR 22.51	SAR 22.95	SAR 22.51	SAR 22.80	263,041
2026-06-17	SAR 22.58	SAR 22.85	SAR 22.54	SAR 22.60	769,169
2026-06-16	SAR 22.70	SAR 22.78	SAR 22.54	SAR 22.58	165,464
2026-06-15	SAR 23.12	SAR 23.22	SAR 22.62	SAR 22.70	495,757
2026-06-14	SAR 22.28	SAR 23.36	SAR 22.28	SAR 23.06	855,764
2026-06-11	SAR 22.00	SAR 22.44	SAR 21.89	SAR 22.22	435,509
2026-06-10	SAR 22.10	SAR 22.48	SAR 21.80	SAR 21.86	172,196
2026-06-09	SAR 22.00	SAR 22.53	SAR 21.95	SAR 22.10	178,277
2026-06-08	SAR 21.64	SAR 22.06	SAR 21.44	SAR 21.97	145,426
2026-06-07	SAR 21.81	SAR 21.96	SAR 21.56	SAR 21.79	97,283
2026-06-04	SAR 21.84	SAR 22.02	SAR 21.58	SAR 21.81	202,131
2026-06-03	SAR 22.11	SAR 22.11	SAR 21.84	SAR 21.98	144,280
2026-06-02	SAR 22.25	SAR 22.41	SAR 21.85	SAR 22.11	288,329
2026-06-01	SAR 22.22	SAR 22.76	SAR 22.00	SAR 22.30	338,147
2026-05-31	SAR 20.63	SAR 22.59	SAR 20.63	SAR 22.20	955,197
2026-05-21	SAR 20.88	SAR 20.98	SAR 20.58	SAR 20.63	232,454
2026-05-20	SAR 20.17	SAR 20.95	SAR 20.05	SAR 20.88	313,196
2026-05-19	SAR 20.55	SAR 20.70	SAR 20.14	SAR 20.17	228,911
2026-05-18	SAR 20.62	SAR 20.71	SAR 20.40	SAR 20.55	166,587
2026-05-17	SAR 20.98	SAR 20.98	SAR 20.65	SAR 20.67	186,327
2026-05-14	SAR 20.80	SAR 21.13	SAR 20.66	SAR 20.76	259,728
2026-05-13	SAR 21.83	SAR 21.83	SAR 20.90	SAR 20.90	366,975
2026-05-12	SAR 21.30	SAR 22.11	SAR 21.22	SAR 21.63	1,777,650
2026-05-11	SAR 20.96	SAR 20.96	SAR 20.40	SAR 20.49	271,263
2026-05-10	SAR 20.71	SAR 21.14	SAR 20.60	SAR 21.00	98,763
2026-05-07	SAR 20.73	SAR 20.81	SAR 20.49	SAR 20.70	203,572
2026-05-06	SAR 21.48	SAR 21.56	SAR 21.24	SAR 21.33	150,001
2026-05-05	SAR 21.70	SAR 21.92	SAR 21.32	SAR 21.40	294,306
2026-05-04	SAR 22.13	SAR 22.13	SAR 22.13	SAR 22.13	0
2026-05-03	SAR 22.10	SAR 22.30	SAR 22.00	SAR 22.13	149,971
2026-04-30	SAR 22.08	SAR 22.22	SAR 22.00	SAR 22.10	411,675
2026-04-29	SAR 22.38	SAR 22.38	SAR 22.07	SAR 22.19	114,724
2026-04-28	SAR 22.01	SAR 22.38	SAR 22.01	SAR 22.25	137,641
2026-04-27	SAR 22.08	SAR 22.33	SAR 22.00	SAR 22.29	158,801
2026-04-26	SAR 22.35	SAR 22.48	SAR 21.80	SAR 22.08	714,066
2026-04-23	SAR 22.00	SAR 22.90	SAR 21.96	SAR 22.32	1,152,782
2026-04-22	SAR 21.52	SAR 22.20	SAR 21.52	SAR 22.04	648,455
2026-04-21	SAR 21.78	SAR 21.78	SAR 21.36	SAR 21.60	476,974
2026-04-20	SAR 21.39	SAR 21.80	SAR 21.20	SAR 21.50	739,838
2026-04-19	SAR 21.64	SAR 21.80	SAR 21.20	SAR 21.48	212,658
2026-04-16	SAR 21.80	SAR 21.90	SAR 21.63	SAR 21.80	331,102
2026-04-15	SAR 20.56	SAR 21.85	SAR 20.56	SAR 21.80	989,627
2026-04-14	SAR 20.37	SAR 20.81	SAR 20.25	SAR 20.78	237,364
2026-04-13	SAR 20.40	SAR 20.47	SAR 20.01	SAR 20.14	257,072
2026-04-12	SAR 20.62	SAR 20.75	SAR 20.47	SAR 20.53	89,027
2026-04-09	SAR 20.70	SAR 20.82	SAR 20.53	SAR 20.80	127,086
2026-04-08	SAR 21.10	SAR 21.10	SAR 20.76	SAR 20.89	146,525
2026-04-07	SAR 21.19	SAR 21.19	SAR 20.22	SAR 20.35	216,822
2026-04-06	SAR 21.55	SAR 21.72	SAR 21.10	SAR 21.20	253,636
2026-04-05	SAR 21.70	SAR 21.81	SAR 21.54	SAR 21.55	151,315
2026-04-02	SAR 22.16	SAR 22.18	SAR 21.50	SAR 21.70	283,237
2026-04-01	SAR 22.10	SAR 22.24	SAR 21.88	SAR 22.15	284,472
2026-03-31	SAR 21.59	SAR 22.48	SAR 21.59	SAR 22.02	451,896
2026-03-30	SAR 21.86	SAR 22.00	SAR 21.77	SAR 21.99	115,459
2026-03-29	SAR 21.86	SAR 22.00	SAR 21.77	SAR 21.99	115,459
2026-03-26	SAR 22.04	SAR 22.48	SAR 21.81	SAR 21.89	313,080
2026-03-25	SAR 21.63	SAR 22.26	SAR 21.63	SAR 22.22	208,680
2026-03-24	SAR 22.00	SAR 22.20	SAR 21.63	SAR 21.63	98,745
2026-03-16	SAR 21.58	SAR 22.00	SAR 21.48	SAR 22.00	115,937
2026-03-15	SAR 21.48	SAR 21.64	SAR 21.16	SAR 21.58	60,510
2026-03-12	SAR 21.70	SAR 21.84	SAR 21.50	SAR 21.71	107,896
2026-03-11	SAR 22.15	SAR 22.19	SAR 21.70	SAR 21.80	66,155
2026-03-10	SAR 21.64	SAR 22.10	SAR 21.50	SAR 22.02	154,450
2026-03-09	SAR 22.58	SAR 22.58	SAR 21.62	SAR 21.62	162,690
2026-03-08	SAR 22.50	SAR 22.98	SAR 22.50	SAR 22.64	275,697
2026-03-05	SAR 22.45	SAR 22.80	SAR 22.00	SAR 22.50	158,439
2026-03-04	SAR 21.50	SAR 22.46	SAR 21.08	SAR 22.44	264,552
2026-03-03	SAR 21.75	SAR 21.81	SAR 21.20	SAR 21.49	109,005
2026-03-02	SAR 22.17	SAR 22.50	SAR 21.44	SAR 21.81	176,203
2026-03-01	SAR 21.70	SAR 22.29	SAR 21.21	SAR 22.16	184,878
2026-02-26	SAR 22.90	SAR 23.05	SAR 22.31	SAR 22.31	263,852
2026-02-25	SAR 22.99	SAR 23.35	SAR 22.80	SAR 23.00	203,786
2026-02-24	SAR 23.24	SAR 23.28	SAR 22.90	SAR 23.18	133,009
2026-02-23	SAR 23.22	SAR 23.40	SAR 22.52	SAR 23.20	248,921
2026-02-19	SAR 23.60	SAR 23.60	SAR 23.09	SAR 23.22	289,080
2026-02-18	SAR 24.05	SAR 24.05	SAR 23.30	SAR 23.39	359,402
2026-02-17	SAR 23.00	SAR 24.30	SAR 22.79	SAR 23.88	1,465,916
2026-02-16	SAR 23.28	SAR 23.45	SAR 22.86	SAR 23.06	326,652
2026-02-15	SAR 23.53	SAR 23.84	SAR 23.15	SAR 23.28	363,553
2026-02-12	SAR 22.92	SAR 24.47	SAR 22.75	SAR 23.56	1,435,723
2026-02-11	SAR 22.83	SAR 23.65	SAR 22.57	SAR 22.89	2,109,867
2026-02-10	SAR 22.00	SAR 22.17	SAR 21.66	SAR 21.83	254,555
2026-02-09	SAR 22.10	SAR 22.29	SAR 21.80	SAR 22.00	211,542
2026-02-08	SAR 22.44	SAR 22.46	SAR 21.60	SAR 22.17	292,817
2026-02-05	SAR 22.64	SAR 22.64	SAR 21.89	SAR 22.10	330,241
2026-02-04	SAR 22.60	SAR 22.97	SAR 22.12	SAR 22.68	573,848
2026-02-03	SAR 22.53	SAR 22.86	SAR 22.47	SAR 22.70	283,950
2026-02-02	SAR 22.22	SAR 22.70	SAR 22.12	SAR 22.52	159,742
2026-02-01	SAR 22.80	SAR 22.99	SAR 22.21	SAR 22.30	263,183
2026-01-29	SAR 23.25	SAR 23.25	SAR 22.74	SAR 22.80	472,960
2026-01-28	SAR 23.58	SAR 23.69	SAR 23.24	SAR 23.25	576,023
2026-01-27	SAR 23.27	SAR 24.00	SAR 23.23	SAR 23.52	1,692,970
2026-01-26	SAR 23.20	SAR 23.27	SAR 23.00	SAR 23.00	567,734
2026-01-25	SAR 23.38	SAR 23.40	SAR 23.10	SAR 23.16	317,673
2026-01-22	SAR 23.18	SAR 23.50	SAR 23.00	SAR 23.15	652,829
2026-01-21	SAR 23.11	SAR 23.56	SAR 22.69	SAR 23.04	1,289,303
2026-01-20	SAR 22.99	SAR 23.20	SAR 22.64	SAR 23.10	772,982
2026-01-19	SAR 23.19	SAR 23.28	SAR 22.91	SAR 22.91	561,278
2026-01-18	SAR 22.84	SAR 24.06	SAR 22.84	SAR 23.19	966,178
2026-01-15	SAR 23.59	SAR 23.80	SAR 22.80	SAR 22.85	922,147
2026-01-14	SAR 23.89	SAR 24.15	SAR 23.25	SAR 23.51	1,551,378
2026-01-13	SAR 23.72	SAR 23.98	SAR 23.24	SAR 23.89	1,724,399
2026-01-12	SAR 24.91	SAR 25.26	SAR 23.87	SAR 23.90	2,596,804
2026-01-11	SAR 25.00	SAR 25.26	SAR 24.81	SAR 24.99	809,810
2026-01-08	SAR 24.86	SAR 25.38	SAR 24.67	SAR 24.86	1,063,405
2026-01-07	SAR 26.00	SAR 26.30	SAR 24.92	SAR 25.00	1,129,063
2026-01-06	SAR 25.06	SAR 26.50	SAR 24.74	SAR 25.50	3,061,746
2026-01-05	SAR 25.00	SAR 25.58	SAR 24.64	SAR 24.76	1,562,328
2026-01-04	SAR 25.30	SAR 25.62	SAR 24.70	SAR 24.85	1,045,945
2026-01-01	SAR 24.96	SAR 25.80	SAR 24.90	SAR 25.18	1,425,918
2025-12-31	SAR 25.08	SAR 26.24	SAR 24.71	SAR 25.02	2,954,713
2025-12-30	SAR 26.72	SAR 26.82	SAR 24.33	SAR 24.65	5,239,152
2025-12-29	SAR 25.46	SAR 27.00	SAR 24.56	SAR 26.90	2,998,779
2025-12-28	SAR 27.00	SAR 27.38	SAR 24.90	SAR 25.48	2,504,306
2025-12-25	SAR 27.50	SAR 27.98	SAR 26.26	SAR 26.70	2,499,205
2025-12-24	SAR 26.94	SAR 28.18	SAR 25.78	SAR 27.48	5,515,931
2025-12-23	SAR 24.00	SAR 26.20	SAR 23.87	SAR 26.20	2,362,936
2025-12-22	SAR 23.89	SAR 24.14	SAR 23.50	SAR 23.82	1,822,612
2025-12-21	SAR 21.88	SAR 23.92	SAR 21.85	SAR 23.85	2,309,864
2025-12-18	SAR 21.72	SAR 21.89	SAR 21.12	SAR 21.85	614,414
2025-12-17	SAR 21.50	SAR 22.05	SAR 21.50	SAR 21.65	688,547
2025-12-16	SAR 22.01	SAR 22.25	SAR 21.30	SAR 21.48	790,129
2025-12-15	SAR 21.77	SAR 22.41	SAR 21.58	SAR 22.01	1,217,404
2025-12-14	SAR 21.69	SAR 21.86	SAR 21.54	SAR 21.61	795,847
2025-12-11	SAR 21.81	SAR 22.10	SAR 21.49	SAR 21.69	1,811,785
2025-12-10	SAR 22.80	SAR 22.80	SAR 21.73	SAR 21.73	2,369,946
2025-12-09	SAR 22.22	SAR 23.04	SAR 21.96	SAR 22.70	3,048,691
2025-12-08	SAR 23.10	SAR 23.25	SAR 22.07	SAR 22.22	2,866,711
2025-12-07	SAR 22.85	SAR 23.64	SAR 22.56	SAR 22.98	4,354,009
2025-12-04	SAR 22.27	SAR 23.24	SAR 21.70	SAR 22.70	9,556,862
2025-12-03	SAR 23.09	SAR 24.48	SAR 21.93	SAR 22.10	14,093,961
2025-12-02	SAR 18.40	SAR 23.09	SAR 18.33	SAR 23.09	21,417,671