Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia · Delayed Price · Currency is SAR 1.370
+0.010 (0.74%)
May 21, 2026, 3:13 PM AST
Riyadh Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 16,539 |
| May 20, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | -3.55% | 46,534 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 22,647 |
| May 18, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 3.70% | 125,280 |
| May 17, 2026 | 1.46 | 1.50 | 1.35 | 1.35 | 1.35 | -10.00% | 156,430 |
| May 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8,158 |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 9.49% | 11,340 |
| May 12, 2026 | 1.55 | 1.59 | 1.37 | 1.37 | 1.37 | -8.67% | 40,604 |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 265 |
| May 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,001 |
| May 7, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 114,552 |
| May 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 84 |
| May 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,124 |
| May 4, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 1.32% | 10,227 |
| May 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,964 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 257 |
| Apr 29, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 18,502 |
| Apr 28, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -3.77% | 113,035 |
| Apr 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,443 |
| Apr 26, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | 9,200 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,200 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,668 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Apr 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 40,227 |
| Apr 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 19,616 |
| Apr 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 314 |
| Apr 15, 2026 | 1.57 | 1.59 | 1.51 | 1.59 | 1.59 | 0.63% | 55,311 |
| Apr 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 133 |
| Apr 13, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 64,980 |
| Apr 12, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 30,205 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 111 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 8,903 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 2,704 |
| Apr 6, 2026 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | -1.85% | 23,870 |
| Apr 5, 2026 | 1.56 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 83,799 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Apr 1, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.73% | 89,011 |
| Mar 31, 2026 | 1.64 | 1.70 | 1.56 | 1.61 | 1.61 | -4.73% | 463,596 |
| Mar 30, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -5.06% | 277,916 |
| Mar 29, 2026 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 9.88% | 308,553 |
| Mar 26, 2026 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | 1.25% | 86,052 |
| Mar 25, 2026 | 1.37 | 1.66 | 1.35 | 1.60 | 1.60 | 15.11% | 746,055 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 76,872 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 27,877 |
| Mar 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,757 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 44,555 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 133,516 |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 10,101 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 27,196 |
| Mar 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | 36,283 |