Raoom trading Company (TADAWUL:4144)
Saudi Arabia · Delayed Price · Currency is SAR 64.20
-4.65 (-6.75%)
At close: Dec 30, 2025
Raoom trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 63.05 | 69.00 | 61.75 | 68.85 | 68.85 | 9.72% | 287,271 |
| Dec 28, 2025 | 61.05 | 63.05 | 61.00 | 62.75 | 62.75 | 2.78% | 86,113 |
| Dec 25, 2025 | 58.70 | 63.00 | 58.70 | 61.05 | 61.05 | 4.36% | 83,233 |
| Dec 24, 2025 | 60.85 | 60.85 | 58.50 | 58.50 | 58.50 | -2.50% | 11,609 |
| Dec 23, 2025 | 60.50 | 61.20 | 59.40 | 60.00 | 60.00 | -0.17% | 21,557 |
| Dec 22, 2025 | 62.10 | 62.20 | 60.00 | 60.10 | 59.73 | -2.99% | 25,341 |
| Dec 21, 2025 | 61.50 | 63.05 | 60.65 | 61.95 | 61.57 | 1.64% | 68,129 |
| Dec 18, 2025 | 59.10 | 62.50 | 59.00 | 60.95 | 60.58 | 1.67% | 111,099 |
| Dec 17, 2025 | 58.00 | 62.90 | 57.65 | 59.95 | 59.58 | 2.22% | 147,377 |
| Dec 16, 2025 | 57.55 | 58.65 | 56.90 | 58.65 | 58.29 | 1.21% | 7,913 |
| Dec 15, 2025 | 57.65 | 58.20 | 57.15 | 57.95 | 57.60 | 0.52% | 11,243 |
| Dec 14, 2025 | 59.00 | 59.20 | 57.50 | 57.65 | 57.30 | -2.45% | 8,269 |
| Dec 11, 2025 | 59.30 | 59.35 | 58.70 | 59.10 | 58.74 | -0.17% | 3,675 |
| Dec 10, 2025 | 58.85 | 59.45 | 58.85 | 59.20 | 58.84 | 0.59% | 11,628 |
| Dec 9, 2025 | 58.80 | 59.80 | 58.45 | 58.85 | 58.49 | 0.68% | 15,771 |
| Dec 8, 2025 | 59.50 | 59.50 | 58.20 | 58.45 | 58.09 | -1.35% | 16,408 |
| Dec 7, 2025 | 58.25 | 60.00 | 58.25 | 59.25 | 58.89 | 1.72% | 21,018 |
| Dec 4, 2025 | 58.20 | 59.50 | 58.15 | 58.25 | 57.89 | 0.09% | 12,729 |
| Dec 3, 2025 | 58.70 | 58.70 | 57.80 | 58.20 | 57.84 | 1.04% | 9,525 |
| Dec 2, 2025 | 57.50 | 60.00 | 57.50 | 57.60 | 57.25 | -0.69% | 18,245 |
| Dec 1, 2025 | 57.95 | 58.60 | 57.35 | 58.00 | 57.65 | -0.77% | 12,304 |
| Nov 30, 2025 | 59.60 | 59.60 | 58.15 | 58.45 | 58.09 | -1.93% | 10,545 |
| Nov 27, 2025 | 59.70 | 60.05 | 59.20 | 59.60 | 59.24 | - | 6,526 |
| Nov 26, 2025 | 59.60 | 59.85 | 58.65 | 59.60 | 59.24 | 0.08% | 15,494 |
| Nov 25, 2025 | 60.50 | 60.50 | 59.40 | 59.55 | 59.19 | -0.25% | 20,141 |
| Nov 24, 2025 | 60.95 | 62.60 | 59.70 | 59.70 | 59.34 | - | 109,672 |
| Nov 23, 2025 | 60.00 | 60.70 | 59.55 | 59.70 | 59.34 | -0.42% | 10,844 |
| Nov 20, 2025 | 59.10 | 60.45 | 59.10 | 59.95 | 59.58 | 1.52% | 21,649 |
| Nov 19, 2025 | 59.30 | 59.70 | 59.00 | 59.05 | 58.69 | -0.08% | 7,808 |
| Nov 18, 2025 | 58.50 | 59.50 | 58.50 | 59.10 | 58.74 | 0.42% | 11,891 |
| Nov 17, 2025 | 59.70 | 59.70 | 58.70 | 58.85 | 58.49 | -1.42% | 19,114 |
| Nov 16, 2025 | 59.90 | 62.60 | 58.80 | 59.70 | 59.34 | 0.42% | 57,700 |
| Nov 13, 2025 | 60.00 | 60.95 | 59.45 | 59.45 | 59.09 | -0.75% | 18,537 |
| Nov 12, 2025 | 60.15 | 60.40 | 59.90 | 59.90 | 59.53 | -0.42% | 4,804 |
| Nov 11, 2025 | 59.85 | 60.20 | 59.20 | 60.15 | 59.78 | 0.50% | 72,141 |
| Nov 10, 2025 | 59.85 | 59.90 | 59.25 | 59.85 | 59.48 | 1.01% | 10,153 |
| Nov 9, 2025 | 60.40 | 60.40 | 58.55 | 59.25 | 58.89 | -1.17% | 26,856 |
| Nov 6, 2025 | 60.50 | 61.20 | 59.80 | 59.95 | 59.58 | -0.91% | 37,263 |
| Nov 5, 2025 | 60.35 | 61.55 | 60.35 | 60.50 | 60.13 | -0.90% | 23,461 |
| Nov 4, 2025 | 62.55 | 63.85 | 60.60 | 61.05 | 60.68 | -2.63% | 81,215 |
| Nov 3, 2025 | 62.00 | 66.65 | 61.50 | 62.70 | 62.32 | 3.47% | 408,971 |
| Nov 2, 2025 | 62.35 | 62.35 | 60.60 | 60.60 | 60.23 | -2.65% | 14,721 |
| Oct 30, 2025 | 61.95 | 62.80 | 61.60 | 62.25 | 61.87 | 0.57% | 23,328 |
| Oct 29, 2025 | 62.35 | 62.90 | 61.50 | 61.90 | 61.52 | -0.48% | 10,604 |
| Oct 28, 2025 | 62.30 | 62.55 | 62.00 | 62.20 | 61.82 | -0.16% | 9,549 |
| Oct 27, 2025 | 63.00 | 63.25 | 62.15 | 62.30 | 61.92 | -1.11% | 13,955 |
| Oct 26, 2025 | 62.70 | 65.60 | 62.60 | 63.00 | 62.62 | 1.86% | 114,418 |
| Oct 23, 2025 | 60.35 | 62.40 | 60.35 | 61.85 | 61.47 | 1.39% | 20,002 |
| Oct 22, 2025 | 61.40 | 62.00 | 59.90 | 61.00 | 60.63 | -0.65% | 63,553 |
| Oct 21, 2025 | 62.50 | 62.70 | 61.25 | 61.40 | 61.03 | -2.07% | 41,297 |