Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 3.600
0.00 (0.00%)
Sep 1, 2026, 11:02 AM AST
TADAWUL:9547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 1, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | - | 11,150 |
| Aug 31, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 30, 2026 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | 2.86% | 14,920 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -10.26% | 213,637 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 18,148 |
| Aug 25, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | - | 3,000 |
| Aug 24, 2026 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 0.99% | 135,922 |
| Aug 23, 2026 | 3.70 | 4.06 | 3.69 | 4.06 | 4.06 | 9.73% | 770,760 |
| Aug 20, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 642,539 |
| Aug 19, 2026 | 3.93 | 3.93 | 3.70 | 3.70 | 3.70 | -6.09% | 206,250 |
| Aug 18, 2026 | 3.80 | 3.94 | 3.60 | 3.94 | 3.94 | 6.49% | 161,958 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| 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 |