Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 21.00
-2.23 (-9.60%)
Dec 30, 2025, 3:15 PM AST
TADAWUL:9586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | -9.60% | 785 |
| Dec 29, 2025 | 21.50 | 23.23 | 21.50 | 23.23 | 23.23 | -2.60% | 710 |
| Dec 28, 2025 | 20.62 | 23.85 | 20.62 | 23.85 | 23.85 | 4.15% | 410 |
| Dec 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 8 |
| Dec 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 124 |
| Dec 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 17, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.10% | 112 |
| Dec 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 22 |
| Dec 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 8, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 13 |
| Dec 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 3 |
| Dec 3, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 1, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 30, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 27, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 49 |
| Nov 25, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 14 |
| Nov 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 37 |
| Nov 23, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 20, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 19, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 18, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 17, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 100 |
| Nov 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 13, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 20 |
| Nov 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 5, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Nov 3, 2025 | 23.88 | 23.90 | 23.88 | 23.88 | 23.88 | 3.15% | 3,523 |
| Nov 2, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 22 |
| Oct 30, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 29, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 3 |
| Oct 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 22 |
| Oct 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |