Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 23.15
-0.35 (-1.49%)
Oct 8, 2025, 2:40 PM AST
TADAWUL:9586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.49% | 5,043 |
| Oct 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2,959 |
| Oct 6, 2025 | 23.96 | 23.96 | 23.50 | 23.50 | 23.50 | -2.00% | 2,115 |
| Oct 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.50% | 1,641 |
| Oct 2, 2025 | 24.07 | 24.66 | 24.07 | 24.10 | 24.10 | - | 48 |
| Oct 1, 2025 | 24.07 | 24.66 | 24.07 | 24.10 | 24.10 | - | 1 |
| Sep 30, 2025 | 24.07 | 24.66 | 24.07 | 24.10 | 24.10 | - | 6 |
| Sep 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 28, 2025 | 24.07 | 24.66 | 24.07 | 24.10 | 24.10 | - | 5 |
| Sep 25, 2025 | 24.07 | 24.66 | 24.07 | 24.10 | 24.10 | - | 25 |
| Sep 24, 2025 | 24.07 | 24.66 | 24.07 | 24.10 | 24.10 | 0.42% | 3,335 |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% | 761 |
| Sep 21, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | 1 |
| Sep 18, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | 2 |
| Sep 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.47% | 511 |
| Sep 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 3 |
| Sep 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 2 |
| Sep 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 22 |
| Sep 9, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Sep 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,000 |
| Sep 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.35% | 300 |
| Sep 4, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -9.92% | 236 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| 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 | - | - |