Riyal Investment and Development Company (TADAWUL:9584)
Saudi Arabia · Delayed Price · Currency is SAR 22.00
+0.11 (0.50%)
Aug 13, 2025, 12:45 PM AST
TADAWUL:9584 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.00 | 21.89 | 21.00 | 21.89 | 21.89 | 2.29% | 1,132 |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -9.70% | 4,065 |
| Aug 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 307 |
| Aug 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 2 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 7.24% | 144 |
| Aug 5, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 15,770 |
| Aug 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 43,736 |
| Aug 3, 2025 | 22.99 | 22.99 | 22.20 | 22.20 | 22.20 | -3.44% | 8,150 |
| Jul 31, 2025 | 22.98 | 22.99 | 22.98 | 22.99 | 22.99 | 0.04% | 842 |
| Jul 30, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 51 |
| Jul 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 102 |
| Jul 28, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.77% | 322 |
| Jul 27, 2025 | 22.40 | 22.42 | 22.36 | 22.36 | 22.36 | - | 200 |
| Jul 24, 2025 | 22.40 | 22.42 | 22.36 | 22.36 | 22.36 | - | 1 |
| Jul 23, 2025 | 22.40 | 22.42 | 22.36 | 22.36 | 22.36 | -4.77% | 9,512 |
| Jul 22, 2025 | 22.20 | 23.48 | 22.20 | 23.48 | 23.48 | -0.93% | 229 |
| Jul 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 20, 2025 | 22.90 | 23.80 | 22.90 | 23.70 | 23.70 | -1.25% | 3,078 |
| Jul 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |
| Jul 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 51 |
| Jul 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Jul 14, 2025 | 24.48 | 24.48 | 24.00 | 24.00 | 24.00 | -2.04% | 1,472 |
| Jul 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.34% | 300 |
| Jul 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Jul 6, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Jul 3, 2025 | 23.46 | 23.48 | 23.46 | 23.48 | 23.48 | -0.09% | 4,483 |
| Jul 2, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 7 |
| Jul 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 7,828 |
| Jun 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 25, 2025 | 23.00 | 23.00 | 22.98 | 23.00 | 23.00 | -0.95% | 4,510 |
| Jun 24, 2025 | 23.00 | 23.22 | 23.00 | 23.22 | 23.22 | -8.76% | 1,623 |
| Jun 23, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Jun 22, 2025 | 21.20 | 25.45 | 21.20 | 25.45 | 25.45 | - | 152 |
| Jun 19, 2025 | 21.20 | 25.45 | 21.20 | 25.45 | 25.45 | 8.30% | 1,854 |
| Jun 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.09% | 489 |
| Jun 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.92% | 199 |
| Jun 11, 2025 | 23.80 | 23.98 | 23.80 | 23.98 | 23.98 | 2.04% | 228 |
| May 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 1,202 |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 240 |
| May 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 40 |
| May 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.50 | - | 87 |