Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 3.570
+0.080 (2.29%)
Sep 18, 2025, 12:39 PM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 120 |
| Jul 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 256 |
| Jul 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 29,030 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | 36,550 |
| Jul 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14,661 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 30,148 |
| Jul 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 58,454 |
| Jul 17, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.80% | 5,161 |
| Jul 16, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jul 15, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jul 14, 2025 | 3.74 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 14,140 |
| Jul 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 2,400 |
| Jul 10, 2025 | 3.88 | 4.00 | 3.75 | 4.00 | 4.00 | - | 81 |