Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia · Delayed Price · Currency is SAR 2.830
0.00 (0.00%)
Sep 27, 2026, 3:10 PM AST
TADAWUL:9547 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 313 |
| Sep 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Sep 22, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.04% | 2,301 |
| Sep 21, 2026 | 2.83 | 2.83 | 2.72 | 2.72 | 2.72 | 1.12% | 3,001 |
| Sep 20, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.93% | 4,014 |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 4,237 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,292 |
| Sep 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.98% | 11,857 |
| Sep 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 750 |
| Sep 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 126 |
| Sep 9, 2026 | 3.20 | 3.33 | 3.01 | 3.01 | 3.01 | -7.38% | 6,156 |
| Sep 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -9.72% | 2,130 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3 |
| Sep 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5 |
| 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 |