Tadawul · 9522 · stock
Alhasoob Co. (9522) stock price history
Every Tadawul trading session of Alhasoob Co. from Dec 20, 2021 to Sep 28, 2026: 1,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9522 adjusted close, 2021 to 2026
- SAR 263.16
- All time high, 2022
- SAR 46.50
- 52 week high, SAR 29.50 low
- 1,192
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
9522 key facts
- Alhasoob Co. (9522) closed at SAR 30.00 on Sep 28, 2026 on Tadawul.
- 9522's all time high close is SAR 263.16, set on Jan 13, 2022; its all time low close is SAR 29.50 on Sep 24, 2026.
- 9522's 52 week range is SAR 29.50 to SAR 46.50.
- 9522 returned -26.3% over the year to Sep 28, 2026.
- Since Dec 20, 2021 9522 returned -86%, -33.7% a year compounded.
- 9522's deepest drawdown was -88.8% from Jan 13, 2022 to Sep 24, 2026.
- DataCedar holds 1,192 daily sessions of 9522 history from Dec 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9522 price chart, 2021 to 2026
9522 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -14.3% |
| 6 months | -16.5% |
| Year to date | -10.7% |
| 1 year | -26.3% |
| 3 years | -63.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2021 | -85.9% |
| Compound annual growth, 4.8 years | -33.7% |
9522 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 263.16 on Jan 13, 2022
- All time low close
- SAR 29.50 on Sep 24, 2026
- 52 week high
- SAR 46.50 on Jul 8, 2026
- 52 week low
- SAR 29.50 on Sep 24, 2026
- Deepest drawdown
- -88.8% from Jan 13, 2022 to Sep 24, 2026, not yet recovered
- Best single session
- +22.2% on Mar 8, 2023
- Worst single session
- -11.0% on Jul 1, 2025
- Volatility, 1 year annualised
- 58.1%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2023, -16%
- Worst calendar year
- 2022, -62%
9522 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 34.00 | SAR 46.50 | SAR 29.50 | SAR 30.00 | -9.1% | 208.1K | 186 |
| 2025 | SAR 60.58 | SAR 74.18 | SAR 32.50 | SAR 33.00 | -45.5% | 290.9K | 251 |
| 2024 | SAR 83.52 | SAR 83.62 | SAR 41.71 | SAR 60.58 | -25.8% | 586.4K | 249 |
| 2023 | SAR 96.82 | SAR 132.47 | SAR 72.49 | SAR 81.63 | -15.7% | 252.8K | 249 |
| 2022 | SAR 260.18 | SAR 272.10 | SAR 84.41 | SAR 96.82 | -61.8% | 4.3M | 248 |
| 2021 | SAR 210.53 | SAR 269.12 | SAR 202.09 | SAR 253.23 | n/a | 1M | 9 |
9522 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 30.00 | -16.7% |
| August 2026 | SAR 36.00 | -1.6% |
| July 2026 | SAR 36.60 | +4.6% |
| June 2026 | SAR 35.00 | -5.4% |
| May 2026 | SAR 37.00 | -2.2% |
| April 2026 | SAR 37.82 | -5.5% |
| March 2026 | SAR 40.00 | +28.1% |
| February 2026 | SAR 31.22 | -5.4% |
| January 2026 | SAR 33.00 | 0.0% |
| December 2025 | SAR 33.00 | -7.7% |
| November 2025 | SAR 35.75 | -13.3% |
| October 2025 | SAR 41.21 | -6.7% |
About the 9522 data
Daily bars. 1,192 sessions from Dec 20, 2021 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9522/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 9515 Fesh Fash Snack Food Production Company
- 9516 Natural Gas Distribution Company
- 9517 MOBI Industry Co.
- 9521 INMAR Company
- 9523 Group Five Pipe Saudi Company
- 9524 Advance International Company for Communication and Information Technology
- 9527 Alf Meem Yaa for Medical Supplies and Equipment Company
- 9530 Arabian International Healthcare Holding Company
Common questions
9522 share price history
