Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 8.45
+0.45 (5.63%)
Nov 10, 2026, 2:28 PM AST
TADAWUL:9586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.49 | 8.49 | 8.10 | 8.45 | 8.45 | 5.62% | 2,539 |
| Nov 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -9.40% | 3,579 |
| Nov 8, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 500 |
| Nov 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | - |
| Nov 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | - |
| Nov 3, 2026 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | 0.91% | 834 |
| Nov 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 4 |
| Oct 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 352 |
| Oct 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Oct 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.80% | 2,830 |
| Oct 22, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Oct 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Oct 20, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -9.82% | 452 |
| Oct 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 2 |
| Oct 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 15, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 110 |
| Oct 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 12, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 11, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 5 |
| Oct 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 533 |
| Oct 6, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Oct 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Sep 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.66% | 455 |
| Sep 29, 2026 | 9.25 | 9.25 | 9.01 | 9.01 | 9.01 | -3.22% | 29,040 |
| Sep 28, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Sep 27, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Sep 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Sep 22, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Sep 21, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | 756 |
| Sep 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 5 |
| Sep 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Sep 16, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 19 |
| Sep 15, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1 |
| Sep 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1 |
| Sep 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1 |
| Sep 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Sep 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | 193 |
| Sep 8, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.11% | 957 |
| Sep 7, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -9.77% | 1,028 |
| Sep 6, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 244 |
| 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 | - | - |