Mohammed Hadi Al-Rasheed Company (TADAWUL:9601)
Saudi Arabia · Delayed Price · Currency is SAR 79.90
-0.60 (-0.75%)
Dec 10, 2025, 2:27 PM AST
TADAWUL:9601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 78.10 | 80.50 | 78.10 | 80.50 | 80.50 | 2.48% | 1,585 |
| Dec 8, 2025 | 85.00 | 91.75 | 78.55 | 78.55 | 78.55 | 1.22% | 9,552 |
| Dec 7, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Dec 4, 2025 | 70.00 | 77.87 | 69.93 | 77.60 | 77.60 | 12.68% | 5,722 |
| Dec 3, 2025 | 69.33 | 70.00 | 68.87 | 68.87 | 68.87 | -1.53% | 3,852 |
| Dec 2, 2025 | 70.67 | 70.67 | 68.00 | 69.93 | 69.93 | -0.94% | 3,212 |
| Dec 1, 2025 | 71.33 | 71.93 | 69.00 | 70.60 | 70.60 | -3.55% | 4,942 |
| Nov 30, 2025 | 72.67 | 73.33 | 72.67 | 73.20 | 73.20 | -0.09% | 978 |
| Nov 27, 2025 | 71.40 | 73.53 | 71.40 | 73.27 | 73.27 | -0.54% | 1,138 |
| Nov 26, 2025 | 74.53 | 75.20 | 73.00 | 73.67 | 73.67 | 1.38% | 2,586 |
| Nov 25, 2025 | 79.73 | 79.73 | 72.67 | 72.67 | 72.67 | -9.92% | 3,614 |
| Nov 24, 2025 | 71.00 | 80.67 | 71.00 | 80.67 | 80.67 | 10.00% | 7,554 |
| Nov 23, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 3.29% | 120 |
| Nov 20, 2025 | 73.33 | 73.33 | 71.00 | 71.00 | 71.00 | -4.91% | 1,084 |
| Nov 19, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 3.23% | 120 |
| Nov 18, 2025 | 71.33 | 72.40 | 71.33 | 72.33 | 72.33 | -0.09% | 1,610 |
| Nov 17, 2025 | 72.40 | 72.53 | 72.40 | 72.40 | 72.40 | -3.04% | 1,250 |
| Nov 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - | 84 |
| Nov 13, 2025 | 73.33 | 76.93 | 73.33 | 74.67 | 74.67 | 0.90% | 6,704 |
| Nov 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.21% | 48 |
| Nov 11, 2025 | 73.33 | 73.33 | 72.40 | 72.40 | 72.40 | -1.27% | 1,668 |
| Nov 10, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 0.82% | 128 |
| Nov 9, 2025 | 73.47 | 75.20 | 72.73 | 72.73 | 72.73 | -4.88% | 9,470 |
| Nov 6, 2025 | 74.67 | 76.47 | 72.73 | 76.47 | 76.47 | 4.27% | 3,032 |
| Nov 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - | 104 |
| Nov 4, 2025 | 77.33 | 77.33 | 73.33 | 73.33 | 73.33 | -3.08% | 3,154 |
| Nov 3, 2025 | 75.40 | 76.67 | 75.40 | 75.67 | 75.67 | 0.53% | 2,100 |
| Nov 2, 2025 | 74.67 | 75.27 | 73.33 | 75.27 | 75.27 | -0.09% | 548 |
| Oct 30, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.44% | 158 |
| Oct 29, 2025 | 75.33 | 75.67 | 75.33 | 75.67 | 75.67 | 0.09% | 556 |
| Oct 28, 2025 | 75.60 | 75.87 | 75.33 | 75.60 | 75.60 | -3.08% | 3,096 |
| Oct 27, 2025 | 78.67 | 78.67 | 78.00 | 78.00 | 78.00 | -3.23% | 470 |
| Oct 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.03% | 100 |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 14 |
| Oct 22, 2025 | 76.73 | 79.27 | 76.73 | 79.00 | 79.00 | -4.20% | 930 |
| Oct 21, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - | - |
| Oct 20, 2025 | 77.13 | 82.47 | 77.13 | 82.47 | 82.47 | 5.73% | 238 |
| Oct 19, 2025 | 78.73 | 78.73 | 78.00 | 78.00 | 78.00 | -2.50% | 2,190 |
| Oct 16, 2025 | 81.33 | 81.33 | 78.40 | 80.00 | 80.00 | -1.64% | 994 |
| Oct 15, 2025 | 79.07 | 84.00 | 79.07 | 81.33 | 81.33 | -2.94% | 3,166 |
| Oct 14, 2025 | 82.60 | 83.80 | 81.33 | 83.80 | 83.80 | -1.02% | 1,930 |
| Oct 13, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -2.31% | 804 |
| Oct 12, 2025 | 82.40 | 86.67 | 82.40 | 86.67 | 86.67 | - | 6,258 |
| Oct 9, 2025 | 81.33 | 86.67 | 81.33 | 86.67 | 86.67 | 4.92% | 7,380 |
| Oct 8, 2025 | 76.00 | 82.60 | 76.00 | 82.60 | 82.60 | 9.65% | 7,862 |
| Oct 7, 2025 | 77.93 | 78.40 | 74.00 | 75.33 | 75.33 | -0.88% | 1,302 |
| Oct 6, 2025 | 73.20 | 78.00 | 73.20 | 76.00 | 76.00 | 3.83% | 5,460 |
| Oct 5, 2025 | 70.67 | 74.00 | 70.67 | 73.20 | 73.20 | 2.71% | 2,548 |
| Oct 2, 2025 | 71.00 | 71.33 | 70.40 | 71.27 | 71.27 | -5.57% | 2,736 |
| Oct 1, 2025 | 72.93 | 75.47 | 70.20 | 75.47 | 75.47 | 2.91% | 3,140 |