Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 32.50
+0.10 (0.31%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |