Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 25.00
+0.03 (0.12%)
Nov 5, 2026, 2:17 PM AST
TADAWUL:9549 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | 0.12% | 3,406 |
| Nov 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | - |
| Nov 3, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | - |
| Nov 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 29 |
| Nov 1, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 195 |
| Oct 29, 2026 | 22.71 | 24.97 | 22.71 | 24.97 | 24.97 | -0.08% | 2,399 |
| Oct 28, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 26, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 25, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 4 |
| Oct 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 1 |
| Oct 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 356 |
| Oct 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| Oct 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | - |
| 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 | - | - |