Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 25.88
+1.38 (5.63%)
Jul 2, 2026, 1:16 PM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | 5.63% | 478 |
| Jul 1, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.60% | 499 |
| Jun 29, 2026 | 23.00 | 23.88 | 23.00 | 23.88 | 23.88 | 8.50% | 3,450 |
| Jun 28, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2.32% | - |
| Jun 25, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.51 | - | 100 |
| Jun 24, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.51 | -4.10% | 268 |
| Jun 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | - | - |
| Jun 22, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | - | 441 |
| Jun 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | - | 79 |
| Jun 18, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | - | - |
| Jun 17, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | - | - |
| Jun 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | - | - |
| Jun 15, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.43 | 0.22% | 672 |
| Jun 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | -0.43% | 527 |
| Jun 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | 4.59% | 120 |
| Jun 10, 2026 | 21.99 | 21.99 | 21.00 | 21.99 | 21.49 | 4.71% | 1,521 |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | - | - |
| Jun 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | - | - |
| Jun 7, 2026 | 21.01 | 21.01 | 21.00 | 21.00 | 20.52 | -3.00% | 1,021 |
| Jun 4, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | - |
| Jun 3, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | 2 |
| Jun 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | - |
| Jun 1, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | - |
| May 31, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | - |
| May 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | - |
| May 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.16 | - | - |
| May 19, 2026 | 22.20 | 22.20 | 21.65 | 21.65 | 21.16 | -2.48% | 1,000 |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | - | - |
| May 17, 2026 | 22.31 | 22.31 | 22.20 | 22.20 | 21.70 | -0.09% | 500 |
| May 14, 2026 | 22.50 | 24.00 | 22.22 | 22.22 | 21.72 | -7.88% | 1,818 |
| May 13, 2026 | 24.00 | 24.12 | 24.00 | 24.12 | 23.57 | 3.08% | 1,000 |
| May 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.87 | 4.65% | 645 |
| May 11, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 21.85 | - | - |
| May 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 21.85 | 0.27% | 520 |
| May 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - | - |
| May 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - | - |
| May 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - | - |
| May 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - | 50 |
| May 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | -4.62% | 363 |
| Apr 30, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 22.85 | - | 100 |
| Apr 29, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 22.85 | - | 2 |
| Apr 28, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 22.85 | -0.09% | 670 |
| Apr 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.87 | -2.42% | 1,422 |
| Apr 26, 2026 | 24.00 | 24.00 | 22.00 | 23.98 | 23.44 | 0.33% | 870 |
| Apr 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.36 | - | 100 |
| Apr 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.36 | - | - |
| Apr 21, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.36 | 1.70% | 646 |
| Apr 20, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 22.97 | - | 860 |
| Apr 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.97 | -0.80% | 1,091 |