Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia · Delayed Price · Currency is SAR 12.00
0.00 (0.00%)
May 21, 2026, 1:43 PM AST
TADAWUL:9586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,116 |
| May 20, 2026 | 11.90 | 12.99 | 11.90 | 12.00 | 12.00 | - | 45,500 |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| May 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 550 |
| May 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,820 |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 5,938 |
| May 12, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 800 |
| May 11, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -7.69% | 8,337 |
| May 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 28, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -7.08% | 7,499 |
| Apr 27, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 26, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 22, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 108 |
| Apr 21, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 19, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 15 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 15 |
| Apr 15, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 20 |
| Apr 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 6.79% | 1,000 |
| Apr 13, 2026 | 15.70 | 15.70 | 13.10 | 13.10 | 13.10 | -16.56% | 5,384 |
| Apr 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 8, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.68% | 734 |
| Apr 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 29 |
| Apr 2, 2026 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | -9.44% | 2,866 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 509 |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 21 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 119 |
| Mar 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,035 |