Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 25.10
0.00 (-9.97%)
Jul 22, 2026, 3:10 PM AST
TADAWUL:9549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1 |
| Jul 22, 2026 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | -9.97% | 929 |
| Jul 21, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 20, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 7 |
| Jul 19, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 16, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 15, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 14, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 12 |
| Jul 13, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jul 12, 2026 | 26.06 | 27.88 | 26.06 | 27.88 | 27.88 | 5.21% | 2,591 |
| Jul 9, 2026 | 26.92 | 26.92 | 26.50 | 26.50 | 26.50 | -1.41% | 1,831 |
| Jul 8, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Jul 7, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Jul 6, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 3.86% | 100 |
| Jul 5, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 4 |
| 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 |