Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 4.280
-0.210 (-4.68%)
Oct 8, 2025, 2:38 PM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -6.68% | 17,135 |
| Oct 7, 2025 | 3.73 | 4.49 | 3.73 | 4.49 | 4.49 | 19.10% | 17,949 |
| Oct 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.33% | 22,439 |
| Oct 5, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 21,186 |
| Oct 2, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | 0.76% | 167,427 |
| Oct 1, 2025 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | 7.30% | 33,497 |
| Sep 30, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | 33,497 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | -2.12% | 86,600 |
| Sep 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 275 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | 2,483 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | 5,180 |
| Sep 22, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 5.56% | 7,451 |
| Sep 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 5,561 |
| Sep 18, 2025 | 3.55 | 3.57 | 3.48 | 3.57 | 3.57 | 2.29% | 20,246 |
| Sep 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | 12,342 |
| Sep 16, 2025 | 3.53 | 3.61 | 3.39 | 3.61 | 3.61 | 4.34% | 25,609 |
| Sep 15, 2025 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -3.89% | 13,739 |
| Sep 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -7.46% | 40,986 |
| Sep 11, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 6.58% | 2,004 |
| Sep 10, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.65 | 1.39% | 52,907 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 2,064 |
| Sep 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 25 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 7,148 |
| Sep 3, 2025 | 3.79 | 3.79 | 3.69 | 3.69 | 3.69 | -2.89% | 16,972 |
| Sep 2, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | - | 1 |
| Sep 1, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 25,593 |
| Aug 31, 2025 | 3.98 | 3.98 | 3.60 | 3.60 | 3.60 | -7.69% | 37,347 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 306 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 498 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 992 |
| Aug 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 660 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 106,252 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,271 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,271 |
| Aug 17, 2025 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | -0.55% | 15,722 |
| Aug 14, 2025 | 3.98 | 3.98 | 3.62 | 3.62 | 3.62 | - | 445 |
| Aug 13, 2025 | 3.98 | 3.98 | 3.62 | 3.62 | 3.62 | - | 1,100 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.62 | 3.62 | 3.62 | -9.27% | 93,336 |
| Aug 11, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 8.13% | 83,545 |
| Aug 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 42,057 |
| Aug 7, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.27% | 42,057 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 59,360 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 7,042 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 15,093 |
| Aug 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 550 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 134 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 201 |