Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 23.50
-1.38 (-5.55%)
Mar 2, 2026, 3:10 PM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 40 |
| Mar 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -5.55% | 290 |
| Feb 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 10 |
| Feb 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 16, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 15, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 67 |
| Feb 12, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | 3.67% | 4,182 |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 50 |
| Feb 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 350 |
| Feb 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 451 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,847 |
| Feb 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30 |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,045 |
| Jan 27, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -0.08% | 6,606 |
| Jan 26, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jan 25, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 5.88% | 680 |
| Jan 22, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 21, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | 20 |
| Jan 20, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 19, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 18, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 15, 2026 | 23.64 | 23.64 | 23.50 | 23.63 | 23.63 | 0.51% | 4,084 |
| Jan 14, 2026 | 23.52 | 23.52 | 23.51 | 23.51 | 23.51 | -0.04% | 4,101 |
| Jan 13, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.04% | 158 |
| Jan 12, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Jan 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.91% | 1,500 |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 4, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 7,029 |
| Jan 1, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.25% | 5,450 |
| Dec 31, 2025 | 25.60 | 25.60 | 24.06 | 24.06 | 24.06 | -0.74% | 2,000 |
| Dec 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 10 |
| Dec 29, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 100 |
| Dec 28, 2025 | 24.30 | 24.30 | 24.24 | 24.24 | 24.24 | -9.82% | 1,308 |
| Dec 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 23, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |