Raoom trading Company (TADAWUL:4144)
Saudi Arabia · Delayed Price · Currency is SAR 80.05
-0.95 (-1.17%)
Oct 15, 2026, 3:13 PM AST
Raoom trading Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 81.00 | 81.00 | 79.00 | 80.05 | 80.05 | -1.17% | 39,443 |
| Oct 14, 2026 | 82.00 | 82.60 | 80.40 | 81.00 | 81.00 | -1.40% | 25,816 |
| Oct 13, 2026 | 81.50 | 84.00 | 81.20 | 82.15 | 82.15 | -0.79% | 126,904 |
| Oct 12, 2026 | 81.00 | 83.70 | 80.05 | 82.80 | 82.80 | 1.53% | 132,589 |
| Oct 11, 2026 | 80.00 | 82.20 | 78.70 | 81.55 | 81.55 | 0.68% | 39,820 |
| Oct 8, 2026 | 81.55 | 81.65 | 78.10 | 81.00 | 81.00 | -1.22% | 86,814 |
| Oct 7, 2026 | 82.55 | 83.40 | 81.60 | 82.00 | 82.00 | -1.26% | 96,964 |
| Oct 6, 2026 | 80.25 | 83.05 | 78.40 | 83.05 | 83.05 | 3.30% | 174,944 |
| Oct 5, 2026 | 76.90 | 80.60 | 76.90 | 80.40 | 80.40 | 3.88% | 86,096 |
| Oct 4, 2026 | 74.00 | 77.45 | 74.00 | 77.40 | 77.40 | 2.11% | 75,741 |
| Oct 1, 2026 | 74.00 | 76.30 | 73.05 | 75.80 | 75.80 | 4.34% | 107,688 |
| Sep 30, 2026 | 73.60 | 74.65 | 72.65 | 72.65 | 72.65 | -1.89% | 42,638 |
| Sep 29, 2026 | 74.05 | 74.55 | 72.60 | 74.05 | 74.05 | 0.07% | 54,819 |
| Sep 28, 2026 | 73.40 | 75.50 | 73.10 | 74.00 | 74.00 | 0.89% | 24,463 |
| Sep 27, 2026 | 72.05 | 76.40 | 70.40 | 73.35 | 73.35 | 1.31% | 120,655 |
| Sep 24, 2026 | 74.30 | 74.30 | 72.30 | 72.40 | 72.40 | -0.89% | 53,274 |
| Sep 22, 2026 | 73.00 | 74.50 | 72.20 | 73.05 | 73.05 | -0.34% | 37,314 |
| Sep 21, 2026 | 75.90 | 77.70 | 73.00 | 73.30 | 73.30 | -3.55% | 134,457 |
| Sep 20, 2026 | 79.65 | 79.85 | 75.65 | 76.00 | 76.00 | -4.46% | 237,351 |
| Sep 17, 2026 | 77.75 | 80.95 | 77.15 | 79.55 | 79.55 | 1.92% | 160,467 |
| Sep 16, 2026 | 76.50 | 78.30 | 76.40 | 78.05 | 78.05 | 1.76% | 106,190 |
| Sep 15, 2026 | 77.00 | 77.45 | 76.00 | 76.70 | 76.70 | -0.78% | 75,010 |
| Sep 14, 2026 | 77.80 | 78.30 | 76.50 | 77.30 | 77.30 | 0.13% | 88,946 |
| Sep 13, 2026 | 78.00 | 78.00 | 75.85 | 77.20 | 77.20 | 0.26% | 87,733 |
| Sep 10, 2026 | 77.50 | 78.75 | 76.60 | 77.00 | 77.00 | -0.19% | 92,087 |
| Sep 9, 2026 | 78.00 | 78.00 | 76.80 | 77.15 | 77.15 | -1.09% | 49,531 |
| Sep 8, 2026 | 78.65 | 79.30 | 76.70 | 78.00 | 78.00 | -1.27% | 81,318 |
| Sep 7, 2026 | 80.00 | 80.40 | 78.40 | 79.00 | 79.00 | -2.05% | 62,852 |
| Sep 6, 2026 | 80.00 | 81.35 | 78.40 | 80.65 | 80.65 | 0.44% | 121,170 |
| 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 |