Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia · Delayed Price · Currency is SAR 1.580
-0.020 (-1.25%)
Nov 19, 2025, 10:53 AM AST
Riyadh Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 26,042 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 5,065 |
| Nov 16, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 152,293 |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 101 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 36,905 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | 13,764 |
| Nov 10, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | - | 19,027 |
| Nov 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3,472 |
| Nov 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 6,502 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 71,152 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 52,075 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.93% | 144,273 |
| Nov 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 464 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 36,066 |
| Oct 29, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | -0.55% | 88,049 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 27,379 |
| Oct 27, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 14,489 |
| Oct 26, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 12,448 |
| Oct 23, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 8,639 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 4,336 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,736 |
| Oct 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 5,010 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,711 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 901 |
| Oct 14, 2025 | 1.78 | 1.86 | 1.76 | 1.76 | 1.76 | -2.76% | 140,453 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1,851 |
| Oct 12, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 3.43% | 101,472 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 3,103 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 23,808 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -4.37% | 58,133 |
| Oct 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 21,920 |
| Oct 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,831 |
| Oct 2, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 4.52% | 15,431 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 7,802 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 1.14% | 29,433 |
| Sep 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 14,967 |
| Sep 28, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | - | 112,443 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 16,387 |
| Sep 24, 2025 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -3.31% | 135,898 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | 55,226 |
| Sep 21, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.92% | 7,327 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 156 |
| Sep 17, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 16,644 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 10,031 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 2,014 |
| Sep 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,083 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 19,414 |
| Sep 10, 2025 | 1.63 | 1.73 | 1.63 | 1.68 | 1.68 | 1.82% | 48,878 |
| Sep 9, 2025 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -2.37% | 144,660 |