Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 23.88
+0.73 (3.15%)
Nov 17, 2025, 6:07 PM AST
TADAWUL:9586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 20, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 19, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 40 |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Oct 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 369 |
| Oct 9, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| 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 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 48 |
| Oct 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1 |
| Sep 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 6 |
| Sep 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 5 |
| Sep 25, 2025 | 24.10 | 24.10 | 24.10 | 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 | - | - |