Raoom trading Company (TADAWUL:4144)
Saudi Arabia · Delayed Price · Currency is SAR 80.30
+0.30 (0.38%)
Sep 3, 2026, 3:19 PM AST
Raoom trading Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 80.00 | 80.85 | 78.40 | 80.30 | 80.30 | 0.37% | 81,131 |
| Sep 2, 2026 | 78.45 | 85.25 | 77.05 | 80.00 | 80.00 | 1.52% | 618,239 |
| Sep 1, 2026 | 75.90 | 79.00 | 74.50 | 78.80 | 78.80 | 3.96% | 231,416 |
| Aug 31, 2026 | 74.50 | 76.35 | 73.70 | 75.80 | 75.80 | 1.74% | 134,260 |
| Aug 30, 2026 | 75.00 | 75.00 | 72.70 | 74.50 | 74.50 | 0.40% | 65,482 |
| Aug 27, 2026 | 74.35 | 74.35 | 73.20 | 74.20 | 74.20 | 0.61% | 56,346 |
| Aug 26, 2026 | 74.00 | 74.75 | 73.50 | 73.75 | 73.75 | -0.34% | 44,442 |
| Aug 25, 2026 | 75.30 | 75.30 | 73.50 | 74.00 | 74.00 | -0.54% | 57,547 |
| Aug 24, 2026 | 73.50 | 75.15 | 72.80 | 74.40 | 74.40 | 1.22% | 72,966 |
| Aug 23, 2026 | 72.55 | 74.05 | 72.55 | 73.50 | 73.50 | 1.10% | 26,706 |
| Aug 20, 2026 | 73.25 | 73.35 | 72.65 | 72.70 | 72.70 | -0.75% | 16,966 |
| Aug 19, 2026 | 73.95 | 73.95 | 72.55 | 73.25 | 73.25 | -0.20% | 24,534 |
| Aug 18, 2026 | 73.65 | 74.20 | 72.50 | 73.40 | 73.40 | 0.20% | 56,895 |
| Aug 17, 2026 | 70.70 | 73.80 | 70.60 | 73.25 | 73.25 | 1.95% | 85,140 |
| Aug 16, 2026 | 69.40 | 71.85 | 67.65 | 71.85 | 71.85 | 4.66% | 120,686 |
| Aug 13, 2026 | 70.70 | 70.80 | 68.60 | 68.65 | 68.65 | -3.31% | 153,724 |
| Aug 12, 2026 | 70.75 | 71.95 | 68.60 | 71.00 | 71.00 | 1.07% | 96,167 |
| Aug 11, 2026 | 72.00 | 73.50 | 70.25 | 70.25 | 70.25 | -2.57% | 65,668 |
| Aug 10, 2026 | 72.15 | 73.50 | 71.25 | 72.10 | 72.10 | -0.35% | 48,889 |
| Aug 9, 2026 | 74.10 | 74.80 | 72.35 | 72.35 | 72.35 | -3.53% | 40,746 |
| Aug 6, 2026 | 75.00 | 76.15 | 73.90 | 75.00 | 75.00 | - | 76,200 |
| Aug 5, 2026 | 76.10 | 77.50 | 75.00 | 75.00 | 75.00 | -3.23% | 82,102 |
| Aug 4, 2026 | 76.25 | 77.50 | 74.60 | 77.50 | 77.50 | 1.31% | 114,012 |
| Aug 3, 2026 | 73.60 | 76.50 | 73.15 | 76.50 | 76.50 | 3.38% | 146,058 |
| Aug 2, 2026 | 72.80 | 74.95 | 71.25 | 74.00 | 74.00 | 1.65% | 131,811 |
| Jul 30, 2026 | 75.20 | 75.60 | 72.70 | 72.80 | 72.80 | -4.08% | 124,315 |
| Jul 29, 2026 | 79.50 | 80.00 | 75.20 | 75.90 | 75.90 | -5.01% | 232,898 |
| Jul 28, 2026 | 74.55 | 81.00 | 73.50 | 79.90 | 79.90 | 7.10% | 406,614 |
| Jul 27, 2026 | 75.00 | 76.25 | 74.50 | 74.60 | 74.60 | 0.27% | 122,938 |
| Jul 26, 2026 | 75.20 | 77.35 | 74.00 | 74.40 | 74.40 | -1.46% | 173,558 |
| Jul 23, 2026 | 77.40 | 78.45 | 74.50 | 75.50 | 75.50 | -4.43% | 275,364 |
| Jul 22, 2026 | 71.95 | 79.00 | 70.00 | 79.00 | 79.00 | 9.72% | 290,410 |
| Jul 21, 2026 | 73.55 | 74.60 | 71.10 | 72.00 | 72.00 | -2.11% | 94,597 |
| Jul 20, 2026 | 74.50 | 74.95 | 72.80 | 73.55 | 73.55 | -0.61% | 102,309 |
| Jul 19, 2026 | 75.15 | 75.15 | 72.25 | 74.00 | 74.00 | -1.73% | 51,507 |
| Jul 16, 2026 | 76.00 | 77.95 | 72.05 | 75.30 | 75.30 | -0.40% | 165,302 |
| Jul 15, 2026 | 74.35 | 75.80 | 73.85 | 75.60 | 75.60 | 1.68% | 47,124 |
| Jul 14, 2026 | 73.30 | 75.75 | 72.75 | 74.35 | 74.35 | 1.43% | 63,792 |
| Jul 13, 2026 | 72.50 | 75.70 | 72.50 | 73.30 | 73.30 | 1.10% | 145,888 |
| Jul 12, 2026 | 71.00 | 74.50 | 70.00 | 72.50 | 72.50 | 6.15% | 327,227 |
| Jul 9, 2026 | 67.00 | 69.95 | 66.50 | 68.30 | 68.30 | 0.37% | 33,802 |
| Jul 8, 2026 | 69.30 | 69.90 | 67.85 | 68.05 | 68.05 | -1.52% | 27,769 |
| Jul 7, 2026 | 70.00 | 70.35 | 68.80 | 69.10 | 69.10 | -1.71% | 53,886 |
| Jul 6, 2026 | 71.05 | 71.95 | 70.20 | 70.30 | 70.30 | -1.40% | 37,081 |
| Jul 5, 2026 | 71.45 | 72.00 | 70.35 | 71.30 | 71.30 | 0.64% | 45,693 |
| Jul 2, 2026 | 70.40 | 72.15 | 70.05 | 70.85 | 70.85 | - | 84,409 |
| Jul 1, 2026 | 72.25 | 73.00 | 70.05 | 70.85 | 70.85 | -0.70% | 82,871 |
| Jun 30, 2026 | 69.30 | 75.00 | 69.00 | 71.35 | 71.35 | 3.18% | 264,756 |
| Jun 29, 2026 | 62.30 | 69.15 | 61.25 | 69.15 | 69.15 | 9.94% | 273,606 |
| Jun 28, 2026 | 62.70 | 63.10 | 61.80 | 62.90 | 62.90 | 0.32% | 29,332 |