Rimath Hospitality Company (TADAWUL:9579)
Saudi Arabia · Delayed Price · Currency is SAR 23.00
+0.10 (0.44%)
Sep 28, 2026, 2:57 PM AST
TADAWUL:9579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22.60 | 24.48 | 22.03 | 23.00 | 23.00 | 0.44% | 4,459 |
| Sep 27, 2026 | 22.43 | 22.90 | 22.43 | 22.90 | 22.90 | -0.69% | 7,832 |
| Sep 24, 2026 | 23.00 | 23.06 | 22.80 | 23.06 | 23.06 | -3.03% | 6,895 |
| Sep 22, 2026 | 23.60 | 23.78 | 22.50 | 23.78 | 23.78 | -0.50% | 9,789 |
| Sep 21, 2026 | 25.00 | 25.00 | 23.80 | 23.90 | 23.90 | -6.93% | 4,894 |
| Sep 20, 2026 | 24.90 | 25.68 | 24.90 | 25.68 | 25.68 | 1.99% | 3,237 |
| Sep 17, 2026 | 25.40 | 25.40 | 24.17 | 25.18 | 25.18 | 0.72% | 1,706 |
| Sep 16, 2026 | 26.70 | 26.78 | 24.00 | 25.00 | 25.00 | -4.58% | 27,369 |
| Sep 15, 2026 | 26.62 | 26.86 | 26.00 | 26.20 | 26.20 | -5.35% | 3,422 |
| Sep 14, 2026 | 27.60 | 28.00 | 26.48 | 27.68 | 27.68 | 1.76% | 5,786 |
| Sep 13, 2026 | 28.30 | 28.30 | 27.20 | 27.20 | 27.20 | 3.74% | 949 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.00 | 26.22 | 26.22 | -3.60% | 4,326 |
| Sep 9, 2026 | 29.70 | 29.70 | 26.78 | 27.20 | 27.20 | - | 3,431 |
| Sep 8, 2026 | 28.00 | 28.60 | 27.20 | 27.20 | 27.20 | 0.67% | 1,187 |
| Sep 7, 2026 | 27.90 | 27.90 | 27.02 | 27.02 | 27.02 | -5.46% | 8,369 |
| Sep 6, 2026 | 28.56 | 28.98 | 28.00 | 28.58 | 28.58 | -4.35% | 6,313 |
| Sep 3, 2026 | 31.00 | 31.68 | 27.52 | 29.88 | 29.88 | -1.39% | 38,795 |
| Sep 2, 2026 | 31.24 | 32.78 | 30.30 | 30.30 | 30.30 | -12.68% | 28,768 |
| Sep 1, 2026 | 34.98 | 36.80 | 33.40 | 34.70 | 34.70 | 3.58% | 12,083 |
| Aug 31, 2026 | 34.50 | 35.18 | 33.50 | 33.50 | 33.50 | 0.66% | 3,734 |
| Aug 30, 2026 | 35.00 | 37.00 | 33.28 | 33.28 | 33.28 | -4.59% | 45,957 |
| Aug 27, 2026 | 35.00 | 35.46 | 33.62 | 34.88 | 34.88 | 1.10% | 5,976 |
| Aug 26, 2026 | 32.00 | 34.50 | 30.36 | 34.50 | 34.50 | 4.86% | 57,554 |
| Aug 25, 2026 | 33.70 | 35.56 | 32.34 | 32.90 | 32.90 | -1.14% | 37,536 |
| Aug 24, 2026 | 33.76 | 33.88 | 32.70 | 33.28 | 33.28 | -0.36% | 3,920 |
| Aug 23, 2026 | 34.00 | 35.48 | 32.54 | 33.40 | 33.40 | - | 1,963 |
| Aug 20, 2026 | 32.40 | 35.50 | 32.00 | 33.40 | 33.40 | -0.12% | 30,047 |
| Aug 19, 2026 | 34.88 | 34.88 | 31.84 | 33.44 | 33.44 | -2.39% | 5,235 |
| Aug 18, 2026 | 33.76 | 34.90 | 32.70 | 34.26 | 34.26 | 0.76% | 21,524 |
| Aug 17, 2026 | 34.00 | 34.78 | 31.80 | 34.00 | 34.00 | 3.03% | 6,958 |
| Aug 16, 2026 | 32.74 | 35.50 | 32.74 | 33.00 | 33.00 | 1.85% | 23,831 |
| 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 | - | 90 |
| Jul 20, 2026 | 29.00 | 30.00 | 28.94 | 30.00 | 30.00 | -1.90% | 3,714 |