Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 30.00
-1.00 (-3.23%)
Oct 8, 2025, 2:29 PM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.02 | 30.10 | 30.00 | 30.00 | 30.00 | -3.23% | 3,503 |
| Oct 7, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,522 |
| Oct 6, 2025 | 31.12 | 32.00 | 31.12 | 32.00 | 32.00 | - | 50 |
| Oct 5, 2025 | 31.12 | 32.00 | 31.12 | 32.00 | 32.00 | -1.54% | 950 |
| Oct 2, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | - | 1 |
| Oct 1, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | -1.52% | 5,500 |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.10% | 601 |
| Sep 22, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 10 |
| Sep 21, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 18, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 1 |
| Sep 17, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 15, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 14, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 11, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 10, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% | 401 |
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | 208 |
| Sep 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 21 |
| Sep 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.31% | 232 |
| Sep 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Aug 31, 2025 | 33.66 | 33.68 | 32.40 | 32.40 | 32.40 | -3.86% | 553 |
| Aug 28, 2025 | 32.70 | 33.96 | 32.70 | 33.70 | 33.70 | - | 90 |
| Aug 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | - |
| Aug 26, 2025 | 32.70 | 33.96 | 32.70 | 33.70 | 33.70 | -7.16% | 4,154 |
| Aug 25, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 100 |
| Aug 24, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 270 |
| Aug 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Aug 20, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Aug 19, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Aug 18, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 7 |
| Aug 17, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Aug 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 3.71% | 330 |
| Aug 13, 2025 | 32.16 | 35.00 | 31.00 | 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 |