Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 3.300
-0.100 (-2.94%)
Jan 21, 2026, 11:29 AM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3 |
| Jan 19, 2026 | 3.68 | 3.68 | 3.30 | 3.30 | 3.30 | -2.94% | 15,233 |
| Jan 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 1,997 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jan 14, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 7.21% | 19,236 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jan 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 2,500 |
| Jan 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jan 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | 5,000 |
| Jan 7, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 2.20% | 26,593 |
| Jan 6, 2026 | 3.16 | 3.31 | 3.16 | 3.18 | 3.18 | 0.63% | 81,850 |
| Jan 5, 2026 | 3.20 | 3.20 | 3.02 | 3.16 | 3.16 | -2.47% | 105,735 |
| Jan 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.42% | 12,021 |
| Jan 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 7.28% | 1,257 |
| Dec 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 30, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 21,310 |
| Dec 29, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -0.63% | 27,913 |
| Dec 28, 2025 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -5.37% | 41,915 |
| Dec 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | 849 |
| Dec 24, 2025 | 3.42 | 3.42 | 3.20 | 3.22 | 3.22 | -6.40% | 99,520 |
| Dec 23, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -1.99% | 39,609 |
| Dec 22, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 24 |
| Dec 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 7,600 |
| Dec 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 430 |
| Dec 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 189 |
| Dec 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 15 |
| Dec 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 187 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 8, 2025 | 3.58 | 3.75 | 3.51 | 3.51 | 3.51 | 0.29% | 13,256 |
| Dec 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 4,030 |
| Dec 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 33,048 |
| Dec 3, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -5.41% | 3,556 |
| Dec 2, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | - | 15,963 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Nov 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.90% | 2,000 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | 5,038 |
| Nov 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 25, 2025 | 3.58 | 3.84 | 3.58 | 3.84 | 3.84 | -1.29% | 5,392 |
| Nov 24, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 3.73% | 1,811 |
| Nov 23, 2025 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 9.65% | 19,789 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 5,052 |
| Nov 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | 1,400 |
| Nov 18, 2025 | 3.55 | 3.55 | 3.37 | 3.54 | 3.54 | - | 69,857 |
| Nov 17, 2025 | 3.65 | 3.65 | 3.45 | 3.54 | 3.54 | -3.01% | 51,927 |
| Nov 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 250 |
| Nov 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 2,701 |
| Nov 12, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 35,611 |