Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 35.00
+1.34 (3.98%)
Aug 13, 2025, 3:10 PM AST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 26 |
| Aug 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 11, 2025 | 32.16 | 35.00 | 31.00 | 35.00 | 35.00 | 3.98% | 2,575 |
| Aug 10, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - | - |
| Aug 7, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - | - |
| Aug 6, 2025 | 33.60 | 33.66 | 33.00 | 33.66 | 33.66 | 5.25% | 2,550 |
| Aug 5, 2025 | 32.60 | 32.60 | 31.00 | 31.98 | 31.98 | -5.94% | 3,160 |
| Aug 4, 2025 | 34.00 | 34.20 | 34.00 | 34.00 | 34.00 | -4.23% | 10,000 |
| Aug 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 30, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 500 |
| Jul 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 27, 2025 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 1.14% | 2,557 |
| Jul 24, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 137 |
| Jul 23, 2025 | 35.32 | 35.32 | 35.10 | 35.10 | 35.10 | - | 75 |
| Jul 22, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Jul 21, 2025 | 35.32 | 35.32 | 35.10 | 35.10 | 35.10 | -1.13% | 2,825 |
| Jul 20, 2025 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | -0.22% | 2,346 |
| Jul 17, 2025 | 35.50 | 35.58 | 35.50 | 35.58 | 35.58 | 0.23% | 921 |
| Jul 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.22% | 225 |
| Jul 15, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - | - |
| Jul 14, 2025 | 35.12 | 35.58 | 35.12 | 35.58 | 35.58 | 1.02% | 1,525 |
| Jul 13, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | - |
| Jul 10, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | 40 |
| Jul 9, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - | - |
| Jul 8, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.79% | 469 |
| Jul 7, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | - | 3,818 |
| Jul 6, 2025 | 35.72 | 35.72 | 35.50 | 35.50 | 35.50 | - | 6,116 |
| Jul 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jun 30, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -4.57% | 71 |
| Jun 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.83% | 994 |
| Jun 26, 2025 | 35.20 | 35.20 | 35.15 | 35.15 | 35.15 | -0.14% | 249 |
| Jun 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.56% | 9,569 |
| Jun 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jun 23, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 2.53% | 100 |
| Jun 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | 81 |
| Jun 19, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 8 |
| Jun 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -3.27% | 35,252 |
| Jun 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Jun 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Jun 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Jun 12, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 3.23% | 101 |
| Jun 11, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -2.60% | - |
| May 29, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 35.99 | -1.35% | 115 |
| May 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.48 | - | - |
| May 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.48 | - | - |
| May 26, 2025 | 34.10 | 37.00 | 34.10 | 37.00 | 36.48 | - | 200 |