Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia · Delayed Price · Currency is SAR 1.520
-0.020 (-1.30%)
Dec 30, 2025, 3:17 PM AST
Riyadh Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -1.95% | 8,058 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 2,274 |
| Dec 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.59% | 28,069 |
| Dec 25, 2025 | 1.65 | 1.67 | 1.50 | 1.67 | 1.67 | 4.37% | 74,347 |
| Dec 24, 2025 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | 5.26% | 187,279 |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 7,188 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 3,075 |
| Dec 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 14,031 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 6.25% | 13,308 |
| Dec 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,815 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 58,553 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,575 |
| Dec 14, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -3.33% | 38,425 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,115 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 36,291 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 4,966 |
| Dec 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3,568 |
| Dec 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 26,347 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 164,097 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | 3,918 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,023 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6 |
| Nov 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,511 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 43,820 |
| Nov 26, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -1.94% | 112,296 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 62,766 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 131,000 |
| Nov 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,000 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 9,683 |
| Nov 19, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 17,782 |
| 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 |