Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 3.620
-0.370 (-9.27%)
Aug 13, 2025, 3:10 PM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.62 | 3.62 | 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 |
| Jul 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 8, 2025 | 3.88 | 4.00 | 3.75 | 4.00 | 4.00 | - | 16 |
| Jul 7, 2025 | 3.88 | 4.00 | 3.75 | 4.00 | 4.00 | 6.67% | 10,013 |
| Jul 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 92,081 |
| Jul 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 505 |
| Jul 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 3,500 |
| Jul 1, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jun 30, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.07% | 4,500 |
| Jun 29, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 99,755 |
| Jun 26, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | - | 8 |
| Jun 25, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -1.07% | 35,148 |
| Jun 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1,700 |
| Jun 23, 2025 | 3.79 | 3.79 | 3.62 | 3.75 | 3.75 | 3.31% | 21,281 |
| Jun 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 4,516 |
| Jun 19, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -8.56% | 4,107 |
| Jun 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 127 |
| Jun 17, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 7 |
| Jun 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.12% | 2,516 |
| Jun 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -7.89% | 11,467 |
| Jun 12, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | - | 31 |
| Jun 11, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 8.85% | 6,166 |
| May 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 9.71% | 693 |
| May 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| May 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 1,716 |
| May 26, 2025 | 3.90 | 3.91 | 3.70 | 3.70 | 3.70 | -8.42% | 6,690 |