Tadawul · 9622 · stock
Shmoh Almadi Company (9622) stock price history
Every Tadawul trading session of Shmoh Almadi Company from Jan 13, 2025 to Sep 28, 2026: 429 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
9622 adjusted close, 2025 to 2026
- SAR 22.91
- All time high, 2025
- SAR 13.90
- 52 week high, SAR 8.36 low
- 429
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
9622 key facts
- Shmoh Almadi Company (9622) closed at SAR 8.51 on Sep 28, 2026 on Tadawul.
- 9622's all time high close is SAR 22.91, set on Jan 21, 2025; its all time low close is SAR 8.50 on Sep 24, 2026.
- 9622's 52 week range is SAR 8.36 to SAR 13.90.
- 9622 returned -26.5% over the year to Sep 28, 2026.
- Since Jan 13, 2025 9622 returned -58%, -40.1% a year compounded.
- 9622's deepest drawdown was -62.9% from Jan 21, 2025 to Sep 24, 2026.
- DataCedar holds 429 daily sessions of 9622 history from Jan 13, 2025 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
9622 price chart, 2025 to 2026
9622 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -8.0% |
| 6 months | -14.9% |
| Year to date | -3.8% |
| 1 year | -26.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 13, 2025 | -58.3% |
| Compound annual growth, 1.7 years | -40.1% |
9622 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 22.91 on Jan 21, 2025
- All time low close
- SAR 8.50 on Sep 24, 2026
- 52 week high
- SAR 13.90 on Oct 13, 2025
- 52 week low
- SAR 8.36 on Jul 15, 2026
- Deepest drawdown
- -62.9% from Jan 21, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +12.3% on Aug 30, 2026
- Worst single session
- -10.5% on Sep 24, 2026
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 12%
9622 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. 2025 starts on Jan 13, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 8.85 | SAR 10.00 | SAR 8.36 | SAR 8.51 | -3.8% | 530.3K | 186 |
| 2025 | SAR 19.83 | SAR 23.95 | SAR 8.85 | SAR 8.85 | n/a | 1.7M | 243 |
9622 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 8.51 | -13.2% |
| August 2026 | SAR 9.80 | +8.9% |
| July 2026 | SAR 9.00 | -2.7% |
| June 2026 | SAR 9.25 | +0.5% |
| May 2026 | SAR 9.20 | -8.0% |
| April 2026 | SAR 10.00 | 0.0% |
| March 2026 | SAR 10.00 | 0.0% |
| February 2026 | SAR 10.00 | +4.2% |
| January 2026 | SAR 9.60 | +8.5% |
| December 2025 | SAR 8.85 | -13.2% |
| November 2025 | SAR 10.20 | -15.7% |
| October 2025 | SAR 12.10 | +4.5% |
About the 9622 data
Daily bars. 429 sessions from Jan 13, 2025 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 24, 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 Jan 13, 2025, 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/9622/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 9617 Arabica Star Company
- 9618 Al-Fakhera Men's Tailoring Company
- 9619 Multi Business Group Company for Projects
- 9620 Balsm Alofoq Medical Company
- 9623 Al Battal Factory for Chemical Industries Company
- 9624 Alshehili Company for metal industries
- 9625 Itmam Consultancy Company
- 9626 Basma Adeem Medical company
Common questions
9622 share price history
