Raoom trading Company (TADAWUL:4144)
Saudi Arabia · Delayed Price · Currency is SAR 56.20
-0.80 (-1.40%)
Sep 4, 2025, 3:10 PM AST
Raoom trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.50 | 57.10 | 56.00 | 56.20 | 56.20 | -1.40% | 9,740 |
| Sep 3, 2025 | 57.50 | 57.75 | 56.30 | 57.00 | 57.00 | 1.79% | 8,917 |
| Sep 2, 2025 | 56.65 | 57.10 | 55.70 | 56.00 | 56.00 | -1.06% | 6,740 |
| Sep 1, 2025 | 57.85 | 57.90 | 56.05 | 56.60 | 56.60 | -2.16% | 13,955 |
| Aug 31, 2025 | 59.00 | 59.00 | 57.30 | 57.85 | 57.85 | -1.95% | 14,448 |
| Aug 28, 2025 | 59.20 | 59.30 | 58.30 | 59.00 | 59.00 | 0.51% | 13,773 |
| Aug 27, 2025 | 58.50 | 59.30 | 58.25 | 58.70 | 58.70 | 0.26% | 11,952 |
| Aug 26, 2025 | 59.00 | 59.00 | 58.50 | 58.55 | 58.55 | -1.26% | 8,068 |
| Aug 25, 2025 | 58.90 | 59.85 | 58.55 | 59.30 | 59.30 | -0.67% | 6,038 |
| Aug 24, 2025 | 58.60 | 60.55 | 58.60 | 59.70 | 59.70 | 1.88% | 15,533 |
| Aug 21, 2025 | 58.35 | 58.80 | 58.30 | 58.60 | 58.60 | 0.43% | 6,230 |
| Aug 20, 2025 | 58.30 | 59.60 | 58.30 | 58.35 | 58.35 | -0.60% | 8,495 |
| Aug 19, 2025 | 59.45 | 59.45 | 58.50 | 58.70 | 58.70 | -0.42% | 12,308 |
| Aug 18, 2025 | 58.80 | 59.95 | 58.60 | 58.95 | 58.95 | -0.08% | 14,119 |
| Aug 17, 2025 | 58.10 | 59.90 | 57.50 | 59.00 | 59.00 | 2.08% | 28,336 |
| Aug 14, 2025 | 57.10 | 58.00 | 57.05 | 57.80 | 57.80 | 1.31% | 21,050 |
| Aug 13, 2025 | 59.00 | 59.80 | 57.00 | 57.05 | 57.05 | -2.48% | 82,588 |
| Aug 12, 2025 | 59.50 | 59.80 | 57.65 | 58.50 | 58.50 | -2.74% | 143,552 |
| Aug 11, 2025 | 59.00 | 62.50 | 58.10 | 60.15 | 60.15 | 2.56% | 204,828 |
| Aug 10, 2025 | 59.70 | 60.40 | 58.60 | 58.65 | 58.65 | -1.26% | 11,196 |
| Aug 7, 2025 | 59.20 | 59.70 | 59.10 | 59.40 | 59.40 | 0.42% | 13,160 |
| Aug 6, 2025 | 59.40 | 59.55 | 58.90 | 59.15 | 59.15 | 0.51% | 9,149 |
| Aug 5, 2025 | 58.05 | 59.20 | 58.05 | 58.85 | 58.85 | 1.47% | 9,078 |
| Aug 4, 2025 | 58.55 | 59.00 | 58.00 | 58.00 | 58.00 | -2.52% | 16,448 |
| Aug 3, 2025 | 58.70 | 59.55 | 58.60 | 59.50 | 59.50 | -1.65% | 4,292 |
| Jul 31, 2025 | 59.20 | 60.75 | 58.65 | 60.50 | 60.50 | 3.51% | 25,502 |
| Jul 30, 2025 | 58.10 | 59.95 | 57.60 | 58.45 | 58.45 | -0.26% | 142,130 |
| Jul 29, 2025 | 60.25 | 60.25 | 58.15 | 58.60 | 58.60 | -3.22% | 24,426 |
| Jul 28, 2025 | 61.95 | 61.95 | 60.20 | 60.55 | 60.55 | -1.54% | 12,367 |
| Jul 27, 2025 | 61.15 | 62.15 | 61.15 | 61.50 | 61.50 | 0.65% | 14,495 |
| Jul 24, 2025 | 62.05 | 62.30 | 61.10 | 61.10 | 61.10 | -1.93% | 9,945 |
| Jul 23, 2025 | 60.80 | 62.90 | 60.80 | 62.30 | 62.30 | 2.38% | 27,781 |
| Jul 22, 2025 | 62.50 | 62.50 | 60.65 | 60.85 | 60.85 | -1.70% | 24,910 |
| Jul 21, 2025 | 61.95 | 62.20 | 61.50 | 61.90 | 61.90 | - | 13,255 |
| Jul 20, 2025 | 61.95 | 62.75 | 61.50 | 61.90 | 61.90 | -0.24% | 12,443 |
| Jul 17, 2025 | 62.80 | 63.80 | 61.95 | 62.05 | 62.05 | -1.19% | 16,276 |
| Jul 16, 2025 | 63.90 | 64.70 | 62.65 | 62.80 | 62.80 | -1.72% | 24,193 |
| Jul 15, 2025 | 64.80 | 65.15 | 63.25 | 63.90 | 63.90 | -0.78% | 23,625 |
| Jul 14, 2025 | 65.90 | 65.90 | 64.05 | 64.40 | 64.40 | -1.53% | 15,761 |
| Jul 13, 2025 | 65.20 | 67.20 | 64.85 | 65.40 | 65.40 | 0.77% | 100,037 |
| Jul 10, 2025 | 64.95 | 65.35 | 64.35 | 64.90 | 64.90 | 0.15% | 9,285 |
| Jul 9, 2025 | 64.60 | 65.50 | 63.85 | 64.80 | 64.80 | -0.23% | 12,640 |
| Jul 8, 2025 | 65.70 | 65.75 | 64.95 | 64.95 | 64.95 | -1.22% | 14,562 |
| Jul 7, 2025 | 66.15 | 66.45 | 65.35 | 65.75 | 65.75 | -1.13% | 19,811 |
| Jul 6, 2025 | 66.35 | 67.00 | 65.60 | 66.50 | 66.50 | 1.60% | 31,380 |
| Jul 3, 2025 | 65.50 | 65.65 | 64.30 | 65.45 | 65.45 | 0.38% | 28,671 |
| Jul 2, 2025 | 65.10 | 66.40 | 65.00 | 65.20 | 65.20 | 0.15% | 25,222 |
| Jul 1, 2025 | 66.30 | 66.65 | 65.00 | 65.10 | 65.10 | -1.81% | 19,734 |
| Jun 30, 2025 | 66.15 | 67.90 | 66.00 | 66.30 | 66.30 | -0.97% | 58,794 |
| Jun 29, 2025 | 66.05 | 67.80 | 65.90 | 66.95 | 66.95 | 1.75% | 74,504 |