Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia · Delayed Price · Currency is SAR 21.65
-0.55 (-2.48%)
May 19, 2026, 11:06 AM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| May 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| May 19, 2026 | 22.20 | 22.20 | 21.65 | 21.65 | 21.65 | -2.48% | 1,000 |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 17, 2026 | 22.31 | 22.31 | 22.20 | 22.20 | 22.20 | -0.09% | 500 |
| May 14, 2026 | 22.50 | 24.00 | 22.22 | 22.22 | 22.22 | -7.88% | 1,818 |
| May 13, 2026 | 24.00 | 24.12 | 24.00 | 24.12 | 24.12 | 3.08% | 1,000 |
| May 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.65% | 645 |
| May 11, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| May 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | 520 |
| May 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| May 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| May 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| May 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 50 |
| May 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.62% | 363 |
| Apr 30, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 100 |
| Apr 29, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 2 |
| Apr 28, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.09% | 670 |
| Apr 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.42% | 1,422 |
| Apr 26, 2026 | 24.00 | 24.00 | 22.00 | 23.98 | 23.98 | 0.33% | 870 |
| Apr 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 100 |
| Apr 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Apr 21, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | 646 |
| Apr 20, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 860 |
| Apr 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.80% | 1,091 |
| Apr 16, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 778 |
| Apr 15, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 1 |
| Apr 14, 2026 | 23.90 | 23.95 | 23.68 | 23.69 | 23.69 | -0.46% | 1,572 |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 95 |
| Apr 12, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2.94% | 953 |
| Apr 9, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | - |
| Apr 8, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | 9 |
| Apr 7, 2026 | 23.63 | 23.63 | 23.12 | 23.12 | 23.12 | -2.16% | 1,467 |
| Apr 6, 2026 | 22.70 | 23.63 | 22.70 | 23.63 | 23.63 | -5.48% | 4,605 |
| Apr 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 890 |
| Apr 1, 2026 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 4.17% | 800 |
| Mar 31, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 610 |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 1,008 |
| Mar 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 410 |
| Mar 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 53 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |