Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia · Delayed Price · Currency is SAR 1.790
-0.100 (-5.29%)
Sep 4, 2025, 12:09 PM AST
Riyadh Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -5.97% | 82,234 |
| Sep 2, 2025 | 1.86 | 2.01 | 1.86 | 2.01 | 2.01 | 5.79% | 17,469 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,212 |
| Aug 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 93,778 |
| Aug 28, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | 2.63% | 93,778 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 3,376 |
| Aug 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 1,745 |
| Aug 25, 2025 | 1.91 | 2.03 | 1.91 | 1.96 | 1.96 | - | 35,571 |
| Aug 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 18,086 |
| Aug 21, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 8.11% | 140,386 |
| Aug 20, 2025 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 24 |
| Aug 19, 2025 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | -1.60% | 38,467 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.79 | 1.88 | 1.88 | 2.73% | 118,349 |
| Aug 17, 2025 | 1.85 | 1.86 | 1.79 | 1.83 | 1.83 | -1.08% | 54,526 |
| Aug 14, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -2.63% | 37,663 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 13,561 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 20,064 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 61,385 |
| Aug 10, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -7.04% | 16,985 |
| Aug 7, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 2.58% | 24,174 |
| Aug 6, 2025 | 1.83 | 2.00 | 1.80 | 1.94 | 1.94 | 7.18% | 176,615 |
| Aug 5, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 129,101 |
| Aug 4, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 170,386 |
| Aug 3, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -2.30% | 126,153 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.79% | 33,865 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 112 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 403 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1,407 |
| Jul 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 25,328 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 9,580 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,332 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 29,274 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | - | 68,444 |
| Jul 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 6,203 |
| Jul 17, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 6.15% | 256,410 |
| Jul 16, 2025 | 1.66 | 1.80 | 1.64 | 1.79 | 1.79 | 10.49% | 160,188 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 27,347 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 43,215 |
| Jul 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 18,362 |
| Jul 10, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 100,594 |
| Jul 9, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 86,913 |
| Jul 8, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 10,651 |
| Jul 7, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.84% | 36,310 |
| Jul 6, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 9,892 |
| Jul 3, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 96,986 |
| Jul 2, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 32,402 |
| Jul 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 27,664 |
| Jun 30, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 27,771 |
| Jun 29, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 68,170 |
| Jun 26, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -0.61% | 179,115 |