Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 22.52
-2.48 (-9.92%)
Sep 4, 2025, 2:29 PM AST
TADAWUL:9586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.42% | 1,195 |
| Sep 1, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 31, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 179 |
| Aug 28, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 27, 2025 | 28.84 | 28.84 | 27.00 | 27.30 | 27.30 | - | 80 |
| Aug 26, 2025 | 28.84 | 28.84 | 27.00 | 27.30 | 27.30 | - | 72 |
| Aug 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 24, 2025 | 28.84 | 28.84 | 27.00 | 27.30 | 27.30 | - | 10 |
| Aug 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | - |
| Aug 20, 2025 | 28.84 | 28.84 | 27.00 | 27.30 | 27.30 | -5.41% | 1,953 |
| Aug 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -2.89% | 244 |
| Aug 18, 2025 | 30.00 | 30.00 | 29.70 | 29.72 | 29.72 | - | 50 |
| Aug 17, 2025 | 30.00 | 30.00 | 29.70 | 29.72 | 29.72 | -9.94% | 3,231 |
| Aug 14, 2025 | 28.20 | 33.00 | 28.20 | 33.00 | 33.00 | 13.79% | 3,693 |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | 100 |
| Aug 12, 2025 | 28.30 | 29.30 | 28.30 | 29.30 | 29.30 | 2.81% | 894 |
| Aug 11, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | -5.00% | 983 |
| Aug 10, 2025 | 29.62 | 31.00 | 29.60 | 30.00 | 30.00 | - | 142 |
| Aug 7, 2025 | 29.62 | 31.00 | 29.60 | 30.00 | 30.00 | -8.54% | 6,688 |
| Aug 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 4, 2025 | 30.00 | 32.80 | 30.00 | 32.80 | 32.80 | 9.33% | 759 |
| Aug 3, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 0.33% | 816 |
| Jul 31, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 18 |
| Jul 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 23 |
| Jul 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 23, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 5 |
| Jul 21, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 100 |
| Jul 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Jul 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -3.55% | 100 |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.13% | 300 |
| Jul 10, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | 20 |
| Jul 9, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | 2 |
| Jul 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Jul 7, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Jul 6, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Jul 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Jul 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Jul 1, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | - |
| Jun 30, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - | 199 |
| Jun 29, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.03% | - |
| Jun 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 59 |
| Jun 25, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | 51 |