Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 10.33
+0.92 (9.78%)
Sep 3, 2026, 1:28 PM AST
TADAWUL:9586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.70 | 10.33 | 9.70 | 10.33 | 10.33 | 9.78% | 1,001 |
| Sep 2, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -6.09% | 732 |
| Sep 1, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Aug 31, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Aug 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -7.56% | 2,002 |
| Aug 27, 2026 | 10.84 | 10.84 | 10.83 | 10.84 | 10.84 | 1.78% | 3,773 |
| Aug 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2 |
| Aug 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 185 |
| Aug 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.30% | 2,090 |
| Aug 23, 2026 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | - | 3,558 |
| Aug 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 500 |
| Aug 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Aug 18, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 500 |
| Aug 17, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 2.76% | 1,600 |
| Aug 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 38 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -4.55% | 1,555 |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 126 |
| Aug 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 4,313 |
| Aug 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 500 |
| Aug 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 434 |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 46 |
| Jul 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,470 |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 1,164 |
| Jul 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 300 |
| Jul 23, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 2,817 |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.49% | 1,007 |
| Jul 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Jul 16, 2026 | 11.88 | 11.89 | 11.88 | 11.89 | 11.89 | 7.12% | 1,500 |
| Jul 15, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -7.42% | 2,657 |
| Jul 14, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 18 |
| Jul 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 24 |
| Jul 9, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 7, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 85 |
| Jul 2, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 90 |
| Jul 1, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jun 30, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% | 472 |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Jun 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 32 |