Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 3.700
0.00 (0.00%)
Aug 12, 2026, 1:54 PM AST
TADAWUL:9547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 8,064 |
| Aug 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 450 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 90 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 300 |
| Aug 3, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | - | 35,632 |
| Aug 2, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | - | 21,045 |
| Jul 30, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 63,400 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -3.00% | 38,001 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20,000 |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 275 |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,536 |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 864 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,400 |
| Jul 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 8,000 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -1.20% | 22,535 |
| Jul 15, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.05 | -2.35% | 35,616 |
| Jul 14, 2026 | 4.30 | 4.35 | 4.20 | 4.25 | 4.15 | -0.93% | 71,510 |
| Jul 13, 2026 | 4.29 | 4.29 | 4.23 | 4.29 | 4.19 | -0.23% | 39,510 |
| Jul 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | - | - |
| Jul 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | -3.59% | 3,480 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - | - |
| Jul 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - | - |
| Jul 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - | 1,000 |
| Jul 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | -0.45% | 1,000 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | - | 10 |
| Jul 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | - | 17 |
| Jun 30, 2026 | 4.20 | 4.48 | 4.20 | 4.48 | 4.37 | 5.41% | 6,115 |
| Jun 29, 2026 | 4.26 | 4.49 | 4.20 | 4.25 | 4.15 | 1.67% | 116,229 |
| Jun 28, 2026 | 3.70 | 4.18 | 3.70 | 4.18 | 4.08 | 10.00% | 165,558 |
| Jun 25, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.71 | - | 32,925 |
| Jun 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | - | - |
| Jun 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -1.81% | 2,728 |
| Jun 22, 2026 | 3.73 | 3.87 | 3.72 | 3.87 | 3.78 | 2.65% | 102,466 |
| Jun 21, 2026 | 3.77 | 3.78 | 3.77 | 3.77 | 3.68 | - | 17,609 |
| Jun 18, 2026 | 3.66 | 3.79 | 3.66 | 3.77 | 3.68 | 2.72% | 40,651 |
| Jun 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.58 | - | 150 |
| Jun 16, 2026 | 3.62 | 3.67 | 3.62 | 3.67 | 3.58 | 0.55% | 28,422 |
| Jun 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.56 | -0.27% | 16,014 |
| Jun 14, 2026 | 3.50 | 3.69 | 3.50 | 3.66 | 3.57 | -5.43% | 65,971 |
| Jun 11, 2026 | 3.85 | 3.87 | 3.84 | 3.87 | 3.78 | 1.84% | 5,511 |
| Jun 10, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.71 | 9.83% | 15,870 |
| Jun 9, 2026 | 3.69 | 3.69 | 3.46 | 3.46 | 3.38 | 0.29% | 13,446 |
| Jun 8, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.37 | 0.58% | 22,994 |
| Jun 7, 2026 | 3.55 | 3.55 | 3.40 | 3.43 | 3.35 | -4.72% | 25,774 |