Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia · Delayed Price · Currency is SAR 39.50
+0.62 (1.59%)
Sep 4, 2025, 2:48 PM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.96 | 39.50 | 38.96 | 39.50 | 39.50 | 1.59% | 536 |
| Sep 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 4 |
| Sep 2, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -2.80% | 377 |
| Sep 1, 2025 | 41.80 | 41.80 | 38.96 | 40.00 | 40.00 | -4.53% | 367 |
| Aug 31, 2025 | 39.98 | 41.90 | 39.00 | 41.90 | 41.90 | -0.66% | 3,148 |
| Aug 28, 2025 | 41.20 | 43.98 | 41.00 | 42.18 | 42.18 | 11.00% | 7,359 |
| Aug 27, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -9.52% | 3,855 |
| Aug 26, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 61 |
| Aug 25, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 830 |
| Aug 24, 2025 | 38.52 | 41.00 | 38.04 | 41.00 | 41.00 | 0.10% | 1,678 |
| Aug 21, 2025 | 41.00 | 41.10 | 40.00 | 40.96 | 40.96 | -6.06% | 9,434 |
| Aug 20, 2025 | 39.00 | 43.60 | 37.60 | 43.60 | 43.60 | 9.88% | 3,059 |
| Aug 19, 2025 | 37.00 | 39.68 | 37.00 | 39.68 | 39.68 | 15.01% | 678 |
| Aug 18, 2025 | 34.98 | 38.50 | 34.50 | 34.50 | 34.50 | 3.11% | 827 |
| Aug 17, 2025 | 34.94 | 34.94 | 33.02 | 33.46 | 33.46 | -4.24% | 2,385 |
| Aug 14, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.33% | 152 |
| 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 |