Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 3.880
+0.280 (7.78%)
May 21, 2026, 3:12 PM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.60 | 3.88 | 3.59 | 3.88 | 3.88 | 7.78% | 27,227 |
| May 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | - | 4,326 |
| May 19, 2026 | 3.24 | 4.00 | 3.24 | 3.60 | 3.60 | 11.11% | 125,972 |
| May 18, 2026 | 3.24 | 3.32 | 3.24 | 3.24 | 3.24 | -2.11% | 26,103 |
| May 17, 2026 | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | 0.30% | 8,332 |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.10% | 2,600 |
| May 13, 2026 | 3.43 | 3.43 | 3.17 | 3.17 | 3.17 | -3.06% | 19,003 |
| May 12, 2026 | 3.40 | 3.43 | 3.27 | 3.27 | 3.27 | -0.91% | 40,851 |
| May 11, 2026 | 3.50 | 3.50 | 3.15 | 3.30 | 3.30 | -1.49% | 34,866 |
| May 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 30, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Apr 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 11 |
| Apr 28, 2026 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | 1.52% | 25,883 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 19,010 |
| Apr 26, 2026 | 2.80 | 3.30 | 2.80 | 3.30 | 3.30 | 8.20% | 41,256 |
| Apr 23, 2026 | 3.37 | 3.37 | 3.05 | 3.05 | 3.05 | -0.97% | 33,741 |
| Apr 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 11 |
| Apr 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 20, 2026 | 3.33 | 3.33 | 3.08 | 3.08 | 3.08 | -1.28% | 6,056 |
| Apr 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 10 |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | 4.35% | 7,763 |
| Apr 13, 2026 | 2.96 | 3.00 | 2.85 | 2.99 | 2.99 | -4.78% | 91,437 |
| Apr 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 195 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.72% | 68,074 |
| Apr 8, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 289 |
| Apr 7, 2026 | 2.87 | 3.03 | 2.87 | 2.97 | 2.97 | -4.81% | 60,263 |
| Apr 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 50 |
| Apr 5, 2026 | 2.99 | 3.17 | 2.99 | 3.12 | 3.12 | 7.59% | 17,841 |
| Apr 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,100 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 31, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -4.61% | 39,573 |
| Mar 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 7,246 |
| Mar 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 8,350 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 305 |
| Mar 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 12, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 4.83% | 16,811 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,000 |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Mar 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |