Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
4.470
+0.120 (2.76%)
Oct 29, 2025, 3:11 PM AST

TADAWUL:9547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.364.474.364.474.472.76%5,609
Oct 28, 20254.304.354.304.354.352.35%3,211
Oct 27, 20254.504.504.254.254.25-9.38%94,648
Oct 26, 20254.304.694.304.694.699.07%15,016
Oct 23, 20254.304.374.264.304.30-4.44%41,312
Oct 22, 20254.354.504.344.504.50-1.96%21,081
Oct 21, 20254.704.704.594.594.59-0.22%4,384
Oct 20, 20254.504.604.454.604.602.22%26,431
Oct 19, 20254.734.734.504.504.50-9.09%44,956
Oct 16, 20254.954.954.954.954.95-0.20%800
Oct 15, 20254.964.964.964.964.96-1,816
Oct 14, 20254.985.304.734.964.96-0.60%132,868
Oct 13, 20254.705.004.704.994.991.22%91,374
Oct 12, 20254.754.994.444.934.9312.81%59,988
Oct 9, 20254.374.374.354.374.37-2.67%4,980
Oct 8, 20254.194.494.194.494.49-24,785
Oct 7, 20253.734.493.734.494.4919.10%17,949
Oct 6, 20253.773.773.773.773.77-2.33%22,439
Oct 5, 20254.004.003.863.863.86-3.50%21,186
Oct 2, 20253.754.003.754.004.000.76%167,427
Oct 1, 20253.753.973.753.973.977.30%33,497
Sep 30, 20253.693.703.693.703.70-33,497
Sep 29, 20253.733.733.693.703.70-2.12%86,600
Sep 28, 20253.783.783.783.783.78-275
Sep 25, 20253.783.783.783.783.783.28%2,483
Sep 24, 20253.663.663.663.663.66-3.68%5,180
Sep 22, 20253.653.803.653.803.805.56%7,451
Sep 21, 20253.603.603.603.603.600.84%5,561
Sep 18, 20253.553.573.483.573.572.29%20,246
Sep 17, 20253.493.493.493.493.49-3.32%12,342
Sep 16, 20253.533.613.393.613.614.34%25,609
Sep 15, 20253.593.593.463.463.46-3.89%13,739
Sep 14, 20253.643.643.603.603.60-7.46%40,986
Sep 11, 20253.793.893.793.893.896.58%2,004
Sep 10, 20253.613.653.603.653.651.39%52,907
Sep 9, 20253.603.603.603.603.60--
Sep 8, 20253.603.603.603.603.60-2.70%2,064
Sep 7, 20253.703.703.703.703.70-25
Sep 4, 20253.703.703.703.703.700.27%7,148
Sep 3, 20253.793.793.693.693.69-2.89%16,972
Sep 2, 20253.603.803.603.803.80-1
Sep 1, 20253.603.803.603.803.805.56%25,593
Aug 31, 20253.983.983.603.603.60-7.69%37,347
Aug 28, 20253.903.903.903.903.90-306
Aug 27, 20253.903.903.903.903.90-498
Aug 26, 20253.903.903.903.903.90--
Aug 25, 20253.903.903.903.903.901.30%992
Aug 24, 20253.853.853.853.853.854.05%660
Aug 21, 20253.703.703.603.703.702.78%106,252
Aug 20, 20253.603.603.603.603.60-3,271