Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia · Delayed Price · Currency is SAR 41.44
-0.28 (-0.67%)
Dec 10, 2025, 11:09 AM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 40.76 | 41.72 | 40.76 | 41.72 | 41.72 | - | 693 |
| Dec 8, 2025 | 40.80 | 41.72 | 40.80 | 41.72 | 41.72 | -0.10% | 501 |
| Dec 7, 2025 | 41.22 | 41.76 | 40.84 | 41.76 | 41.76 | -0.95% | 535 |
| Dec 4, 2025 | 41.22 | 42.16 | 41.22 | 42.16 | 42.16 | 2.28% | 515 |
| Dec 3, 2025 | 42.20 | 42.20 | 41.22 | 41.22 | 41.22 | -3.83% | 1,100 |
| Dec 2, 2025 | 41.92 | 42.86 | 41.92 | 42.86 | 42.86 | -0.33% | 312 |
| Dec 1, 2025 | 43.96 | 43.96 | 43.00 | 43.00 | 43.00 | -4.44% | 1,149 |
| Nov 30, 2025 | 42.12 | 45.80 | 42.12 | 45.00 | 45.00 | -3.43% | 4,910 |
| Nov 27, 2025 | 47.02 | 48.00 | 46.00 | 46.60 | 46.60 | 1.30% | 1,283 |
| Nov 26, 2025 | 44.98 | 46.00 | 44.98 | 46.00 | 46.00 | - | 232 |
| Nov 25, 2025 | 44.78 | 46.00 | 44.78 | 46.00 | 46.00 | - | 1,133 |
| Nov 24, 2025 | 44.58 | 46.00 | 42.98 | 46.00 | 46.00 | 4.07% | 14,850 |
| Nov 23, 2025 | 40.90 | 44.20 | 40.90 | 44.20 | 44.20 | 9.95% | 2,327 |
| Nov 20, 2025 | 38.62 | 40.62 | 37.26 | 40.20 | 40.20 | 5.40% | 105,728 |
| Nov 19, 2025 | 38.66 | 38.66 | 38.14 | 38.14 | 38.14 | -4.41% | 261 |
| Nov 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 49 |
| Nov 17, 2025 | 37.62 | 39.90 | 37.10 | 39.90 | 39.90 | 6.23% | 34,719 |
| Nov 16, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - | 50 |
| Nov 13, 2025 | 37.90 | 37.90 | 37.50 | 37.56 | 37.56 | -3.69% | 723 |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 95 |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 51 |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 29 |
| Nov 9, 2025 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | - | 851 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.05% | 119 |
| Nov 5, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.78% | 148 |
| Nov 4, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - | - |
| Nov 3, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.47% | 212 |
| Nov 2, 2025 | 38.00 | 38.56 | 38.00 | 38.50 | 38.50 | 1.32% | 485 |
| Oct 30, 2025 | 38.76 | 39.00 | 38.00 | 38.00 | 38.00 | -0.99% | 1,701 |
| Oct 29, 2025 | 38.00 | 38.38 | 38.00 | 38.38 | 38.38 | -1.59% | 562 |
| Oct 28, 2025 | 37.84 | 39.00 | 37.84 | 39.00 | 39.00 | 3.72% | 1,197 |
| Oct 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 76 |
| Oct 26, 2025 | 37.88 | 37.88 | 37.60 | 37.60 | 37.60 | -3.59% | 1,761 |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.67% | 227 |
| Oct 22, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 10 |
| Oct 21, 2025 | 37.82 | 37.82 | 37.62 | 37.62 | 37.62 | -2.79% | 1,790 |
| Oct 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 27 |
| Oct 19, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 66 |
| Oct 16, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.15% | 604 |
| Oct 15, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.22% | 100 |
| Oct 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 104 |
| Oct 13, 2025 | 37.96 | 37.96 | 37.80 | 37.80 | 37.80 | -0.79% | 482 |
| Oct 12, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.26% | 1,038 |
| Oct 9, 2025 | 38.88 | 38.98 | 38.88 | 38.98 | 38.98 | 1.30% | 300 |
| Oct 8, 2025 | 38.00 | 38.48 | 38.00 | 38.48 | 38.48 | 2.18% | 200 |
| Oct 7, 2025 | 38.06 | 38.06 | 37.66 | 37.66 | 37.66 | -1.41% | 328 |
| Oct 6, 2025 | 38.50 | 38.50 | 38.20 | 38.20 | 38.20 | -1.04% | 868 |
| Oct 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 30 |
| Oct 2, 2025 | 38.50 | 38.60 | 37.42 | 38.60 | 38.60 | 0.26% | 26,450 |
| Oct 1, 2025 | 38.58 | 38.58 | 37.00 | 38.50 | 38.50 | -2.63% | 2,523 |