Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 24.99
0.00 (0.00%)
At close: Oct 18, 2026
TADAWUL:9549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 125 |
| Oct 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 68 |
| Oct 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 200 |
| Oct 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 199 |
| Oct 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 7, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 103 |
| Oct 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Sep 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 4.00% | 150 |
| Sep 29, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -9.93% | 250 |
| Sep 28, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | 103 |
| Sep 27, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 24, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 22, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 20, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 17, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 16, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 15, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | 3 |
| Sep 14, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 13, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.97% | 300 |
| Sep 9, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | - |
| Sep 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | 200 |
| Sep 7, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | - |
| Sep 6, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | 340 |
| Sep 3, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | 78 |
| Sep 2, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | 40 |
| Sep 1, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 9.91% | 1,400 |
| Aug 31, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -2.82% | 377 |
| Aug 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 10 |
| Aug 27, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Aug 26, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Aug 25, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 1 |
| Aug 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 4 |
| Aug 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 31 |
| Aug 20, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Aug 19, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | - |
| Aug 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 109 |
| Aug 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -9.86% | 417 |
| Aug 16, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 170 |
| Aug 13, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Aug 12, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 2 |
| Aug 11, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Aug 10, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 80 |
| Aug 9, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 3 |
| Aug 6, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.75% | 384 |