Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia · Delayed Price · Currency is SAR 34.48
-0.50 (-1.43%)
Aug 13, 2025, 3:10 PM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.98 | 34.48 | 33.90 | 34.48 | 34.48 | -1.43% | 3,104 |
| Aug 12, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -2.83% | 236 |
| Aug 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 230 |
| Aug 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.71% | 1,263 |
| Aug 7, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.39% | 1,007 |
| Aug 6, 2025 | 35.98 | 35.98 | 35.96 | 35.96 | 35.96 | -2.81% | 593 |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 130 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.49% | 2,080 |
| Aug 3, 2025 | 38.00 | 38.00 | 37.00 | 37.56 | 37.56 | -4.86% | 2,892 |
| Jul 31, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - | 4 |
| Jul 30, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 3.89% | 78 |
| Jul 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.55% | 498 |
| Jul 28, 2025 | 36.92 | 39.40 | 36.10 | 39.40 | 39.40 | 0.20% | 594 |
| Jul 27, 2025 | 36.66 | 39.32 | 36.00 | 39.32 | 39.32 | 7.79% | 2,159 |
| Jul 24, 2025 | 35.76 | 36.48 | 35.76 | 36.48 | 36.48 | -0.33% | 2,290 |
| Jul 23, 2025 | 35.18 | 36.60 | 35.18 | 36.60 | 36.60 | 1.50% | 632 |
| Jul 22, 2025 | 35.34 | 36.06 | 35.34 | 36.06 | 36.06 | 1.98% | 437 |
| Jul 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -2.16% | 177 |
| Jul 20, 2025 | 36.16 | 36.16 | 36.14 | 36.14 | 36.14 | -2.32% | 565 |
| Jul 17, 2025 | 37.86 | 37.86 | 37.00 | 37.00 | 37.00 | -4.54% | 1,386 |
| Jul 16, 2025 | 36.94 | 38.76 | 36.94 | 38.76 | 38.76 | 4.87% | 1,081 |
| Jul 15, 2025 | 36.26 | 36.96 | 36.00 | 36.96 | 36.96 | -0.38% | 1,223 |
| Jul 14, 2025 | 38.60 | 38.60 | 37.10 | 37.10 | 37.10 | -6.08% | 1,647 |
| Jul 13, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 89 |
| Jul 10, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.20% | 276 |
| Jul 9, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.73% | 167 |
| Jul 8, 2025 | 38.50 | 39.30 | 38.50 | 39.30 | 39.30 | -2.67% | 1,581 |
| Jul 7, 2025 | 38.50 | 41.44 | 38.50 | 40.38 | 40.38 | 7.11% | 1,763 |
| Jul 6, 2025 | 38.40 | 39.00 | 37.70 | 37.70 | 37.70 | -3.28% | 2,060 |
| Jul 3, 2025 | 38.40 | 39.00 | 38.40 | 38.98 | 38.98 | 2.47% | 590 |
| Jul 2, 2025 | 38.66 | 38.66 | 38.04 | 38.04 | 38.04 | - | 10 |
| Jul 1, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - | - |
| Jun 30, 2025 | 38.66 | 38.66 | 38.04 | 38.04 | 38.04 | - | 55 |
| Jun 29, 2025 | 38.66 | 38.66 | 38.04 | 38.04 | 38.04 | -4.66% | 2,983 |
| Jun 26, 2025 | 38.10 | 41.00 | 36.60 | 39.90 | 39.90 | 5.00% | 28,829 |
| Jun 25, 2025 | 40.00 | 43.35 | 38.00 | 38.00 | 38.00 | -3.92% | 25,382 |
| Jun 24, 2025 | 47.00 | 47.00 | 39.00 | 39.55 | 39.55 | -14.02% | 24,145 |
| Jun 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 100 |
| Jun 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 330 |
| Jun 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jun 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 2,877 |
| Jun 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.99% | 250 |
| Jun 16, 2025 | 46.80 | 46.80 | 45.30 | 45.30 | 45.30 | -2.58% | 662 |
| Jun 15, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | - | 10 |
| Jun 12, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 2.99% | 1,606 |
| Jun 11, 2025 | 43.00 | 46.00 | 43.00 | 45.15 | 45.15 | 7.89% | 2,873 |
| May 29, 2025 | 42.00 | 42.00 | 41.80 | 41.85 | 41.85 | -4.56% | 1,810 |
| May 28, 2025 | 43.90 | 43.90 | 43.85 | 43.85 | 43.85 | -0.23% | 914 |
| May 27, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 164 |
| May 26, 2025 | 46.00 | 46.00 | 43.95 | 43.95 | 43.95 | -4.14% | 5,264 |