Enma Al Rawabi Company (TADAWUL:9521)
Saudi Arabia · Delayed Price · Currency is SAR 23.59
-0.91 (-3.71%)
Sep 18, 2025, 12:09 PM AST
Enma Al Rawabi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 23.58 | 23.63 | 23.17 | 23.59 | 23.59 | -3.71% | 6,915 |
| Sep 17, 2025 | 22.20 | 24.50 | 22.20 | 24.50 | 24.50 | 11.36% | 27,590 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 68 |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.60% | 340 |
| Sep 14, 2025 | 23.00 | 23.06 | 22.81 | 23.06 | 23.06 | - | 19 |
| Sep 11, 2025 | 23.00 | 23.06 | 22.81 | 23.06 | 23.06 | 0.26% | 3,613 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 161 |
| Sep 9, 2025 | 22.66 | 23.62 | 22.50 | 23.60 | 23.60 | 1.72% | 98,150 |
| Sep 8, 2025 | 22.61 | 23.40 | 22.57 | 23.20 | 23.20 | -0.85% | 40,178 |
| Sep 7, 2025 | 23.10 | 23.40 | 22.68 | 23.40 | 23.40 | 1.30% | 20,882 |
| Sep 4, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -4.70% | 6,100 |
| Sep 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 138 |
| Sep 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 216 |
| Sep 1, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 99 |
| Aug 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.06% | 2,101 |
| Aug 28, 2025 | 24.08 | 24.50 | 24.08 | 24.50 | 24.50 | 1.53% | 6,830 |
| Aug 27, 2025 | 23.79 | 24.13 | 23.79 | 24.13 | 24.13 | 0.29% | 3,986 |
| Aug 26, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | - |
| Aug 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.67% | 290 |
| Aug 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.16% | 1,011 |
| Aug 21, 2025 | 23.78 | 24.68 | 23.78 | 24.68 | 24.68 | 3.52% | 5,277 |
| Aug 20, 2025 | 25.40 | 25.98 | 23.80 | 23.84 | 23.59 | -5.02% | 18,393 |
| Aug 19, 2025 | 24.09 | 25.40 | 24.09 | 25.10 | 24.84 | 11.56% | 10,719 |
| Aug 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.26 | - | 2 |
| Aug 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.26 | -0.35% | 153 |
| Aug 14, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.34 | - | - |
| Aug 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.34 | 1.71% | 11,061 |
| Aug 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 0.05% | 513 |
| Aug 11, 2025 | 22.60 | 22.60 | 22.19 | 22.19 | 21.96 | -5.05% | 10,137 |
| Aug 10, 2025 | 23.81 | 23.81 | 23.37 | 23.37 | 23.12 | -2.99% | 799 |
| Aug 7, 2025 | 23.52 | 24.09 | 23.11 | 24.09 | 23.84 | 1.73% | 11,838 |
| Aug 6, 2025 | 22.88 | 24.58 | 22.88 | 23.68 | 23.43 | 2.07% | 6,542 |
| Aug 5, 2025 | 22.50 | 23.20 | 22.20 | 23.20 | 22.96 | 1.35% | 12,192 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - | - |
| Aug 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - | - |
| Jul 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | 0.44% | 500 |
| Jul 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.55 | - | 48,000 |
| Jul 29, 2025 | 22.50 | 22.79 | 22.50 | 22.79 | 22.55 | - | 100 |
| Jul 28, 2025 | 22.50 | 22.79 | 22.50 | 22.79 | 22.55 | - | 52 |
| Jul 27, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.55 | - | - |
| Jul 24, 2025 | 22.50 | 22.79 | 22.50 | 22.79 | 22.55 | 2.89% | 803 |
| Jul 23, 2025 | 23.20 | 23.20 | 22.15 | 22.15 | 21.92 | - | 2 |
| Jul 22, 2025 | 23.20 | 23.20 | 22.15 | 22.15 | 21.92 | -4.53% | 4,619 |
| Jul 21, 2025 | 22.66 | 23.69 | 22.66 | 23.20 | 22.96 | -1.28% | 11,924 |
| Jul 20, 2025 | 22.57 | 24.57 | 22.01 | 23.50 | 23.25 | - | 246 |
| Jul 17, 2025 | 22.57 | 24.57 | 22.01 | 23.50 | 23.25 | 1.86% | 22,830 |
| Jul 16, 2025 | 22.56 | 24.70 | 22.55 | 23.07 | 22.83 | 2.49% | 22,117 |
| Jul 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.27 | 1.53% | 510 |
| Jul 14, 2025 | 22.36 | 22.46 | 22.17 | 22.17 | 21.94 | -2.59% | 1,521 |
| Jul 13, 2025 | 22.47 | 23.80 | 22.47 | 22.76 | 22.52 | -0.18% | 15,160 |