Rimath Hospitality Company (TADAWUL:9579)
Saudi Arabia · Delayed Price · Currency is SAR 32.40
-0.34 (-1.04%)
Aug 13, 2026, 3:11 PM AST
TADAWUL:9579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 32.50 | 35.70 | 31.70 | 32.40 | 32.40 | -1.04% | 62,657 |
| Aug 12, 2026 | 32.00 | 32.80 | 30.62 | 32.74 | 32.74 | 7.34% | 2,184 |
| Aug 11, 2026 | 31.00 | 31.00 | 30.32 | 30.50 | 30.50 | -1.61% | 5,138 |
| Aug 10, 2026 | 31.00 | 32.80 | 31.00 | 31.00 | 31.00 | -4.02% | 2,666 |
| Aug 9, 2026 | 31.66 | 32.80 | 30.30 | 32.30 | 32.30 | 0.06% | 11,841 |
| Aug 6, 2026 | 30.98 | 32.50 | 30.16 | 32.28 | 32.28 | 7.60% | 4,580 |
| Aug 5, 2026 | 31.00 | 31.00 | 29.40 | 30.00 | 30.00 | -6.25% | 1,785 |
| Aug 4, 2026 | 30.80 | 32.78 | 30.12 | 32.00 | 32.00 | 6.03% | 14,764 |
| Aug 3, 2026 | 28.90 | 30.78 | 28.90 | 30.18 | 30.18 | 5.52% | 1,779 |
| Aug 2, 2026 | 28.12 | 28.60 | 28.12 | 28.60 | 28.60 | 1.56% | 2,003 |
| Jul 30, 2026 | 27.80 | 28.16 | 27.80 | 28.16 | 28.16 | 0.28% | 506 |
| Jul 29, 2026 | 27.70 | 28.08 | 27.70 | 28.08 | 28.08 | -1.68% | 442 |
| Jul 28, 2026 | 28.00 | 28.56 | 28.00 | 28.56 | 28.56 | 1.06% | 573 |
| Jul 27, 2026 | 28.40 | 28.40 | 28.02 | 28.26 | 28.26 | -1.19% | 4,568 |
| Jul 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 35 |
| Jul 23, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -9.03% | 6,780 |
| Jul 22, 2026 | 30.98 | 31.44 | 29.50 | 31.44 | 31.44 | 4.80% | 926 |
| Jul 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 20, 2026 | 29.00 | 30.00 | 28.94 | 30.00 | 30.00 | -1.90% | 3,714 |
| Jul 19, 2026 | 29.98 | 30.58 | 29.00 | 30.58 | 30.58 | 7.68% | 1,196 |
| Jul 16, 2026 | 29.52 | 31.44 | 28.40 | 28.40 | 28.40 | -8.33% | 4,072 |
| Jul 15, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 4 |
| Jul 14, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 22 |
| Jul 13, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | - |
| Jul 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 57 |
| Jul 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 125 |
| Jul 8, 2026 | 29.20 | 30.98 | 29.02 | 30.98 | 30.98 | 2.86% | 2,368 |
| Jul 7, 2026 | 30.00 | 31.08 | 30.00 | 30.12 | 30.12 | -4.32% | 1,097 |
| Jul 6, 2026 | 30.04 | 31.48 | 30.04 | 31.48 | 31.48 | - | 1,359 |
| Jul 5, 2026 | 31.38 | 31.48 | 31.38 | 31.48 | 31.48 | - | 353 |
| Jul 2, 2026 | 30.70 | 31.48 | 30.70 | 31.48 | 31.48 | 1.68% | 811 |
| Jul 1, 2026 | 30.00 | 30.96 | 30.00 | 30.96 | 30.96 | -0.06% | 911 |
| Jun 30, 2026 | 30.10 | 30.98 | 30.10 | 30.98 | 30.98 | 1.57% | 980 |
| Jun 29, 2026 | 31.00 | 31.48 | 29.32 | 30.50 | 30.50 | -0.13% | 2,664 |
| Jun 28, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.91% | 491 |
| Jun 25, 2026 | 30.00 | 30.90 | 30.00 | 30.82 | 30.82 | -2.16% | 991 |
| Jun 24, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.68% | 490 |
| Jun 23, 2026 | 29.90 | 31.90 | 29.54 | 30.98 | 30.98 | -2.02% | 4,246 |
| Jun 22, 2026 | 29.10 | 31.62 | 29.10 | 31.62 | 31.62 | 9.03% | 1,297 |
| Jun 21, 2026 | 30.02 | 31.26 | 29.00 | 29.00 | 29.00 | -6.63% | 5,004 |
| Jun 18, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - | 1 |
| Jun 17, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.77% | 1,651 |
| Jun 16, 2026 | 31.00 | 33.50 | 30.70 | 31.62 | 31.62 | 3.33% | 8,725 |
| Jun 15, 2026 | 30.34 | 32.98 | 30.00 | 30.60 | 30.60 | -1.29% | 29,906 |
| Jun 14, 2026 | 33.50 | 33.50 | 31.00 | 31.00 | 31.00 | -5.26% | 3,252 |
| Jun 11, 2026 | 34.70 | 34.84 | 32.02 | 32.72 | 32.72 | -6.19% | 8,031 |
| Jun 10, 2026 | 31.32 | 34.88 | 31.00 | 34.88 | 34.88 | 9.00% | 4,051 |
| Jun 9, 2026 | 32.14 | 33.78 | 31.22 | 32.00 | 32.00 | -3.96% | 17,843 |
| Jun 8, 2026 | 34.88 | 34.88 | 31.68 | 33.32 | 33.32 | -3.08% | 13,655 |
| Jun 7, 2026 | 32.94 | 34.40 | 30.30 | 34.38 | 34.38 | 4.31% | 25,490 |