Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia · Delayed Price · Currency is SAR 38.48
+0.82 (2.18%)
Oct 8, 2025, 1:10 PM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38.50 | 38.60 | 37.42 | 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 |
| Sep 30, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 1.85% | 131 |
| Sep 29, 2025 | 39.86 | 39.86 | 38.82 | 38.82 | 38.82 | -1.27% | 1,070 |
| Sep 28, 2025 | 39.02 | 39.38 | 38.60 | 39.32 | 39.32 | -1.70% | 1,661 |
| Sep 25, 2025 | 41.00 | 41.00 | 38.60 | 40.00 | 40.00 | 0.05% | 1,522 |
| Sep 24, 2025 | 40.46 | 40.46 | 39.00 | 39.98 | 39.98 | 1.06% | 1,888 |
| Sep 22, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -2.08% | 134 |
| Sep 21, 2025 | 40.86 | 40.86 | 40.40 | 40.40 | 40.40 | -3.63% | 1,537 |
| Sep 18, 2025 | 40.60 | 41.92 | 40.00 | 41.92 | 41.92 | 3.30% | 1,374 |
| Sep 17, 2025 | 40.40 | 40.58 | 40.40 | 40.58 | 40.58 | - | 31 |
| Sep 16, 2025 | 40.40 | 40.58 | 40.40 | 40.58 | 40.58 | 0.50% | 517 |
| Sep 15, 2025 | 38.78 | 40.38 | 38.78 | 40.38 | 40.38 | - | 108 |
| Sep 14, 2025 | 38.78 | 40.38 | 38.78 | 40.38 | 40.38 | 6.26% | 3,162 |
| Sep 11, 2025 | 38.54 | 38.54 | 38.00 | 38.00 | 38.00 | 0.58% | 361 |
| Sep 10, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.58% | 161 |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.25% | 168 |
| Sep 8, 2025 | 37.94 | 39.46 | 37.94 | 38.48 | 38.48 | 0.89% | 10,255 |
| Sep 7, 2025 | 38.30 | 38.30 | 38.12 | 38.14 | 38.14 | -3.44% | 1,134 |
| Sep 4, 2025 | 38.96 | 39.50 | 38.96 | 39.50 | 38.90 | 1.59% | 536 |
| Sep 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.29 | - | 4 |
| Sep 2, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.29 | -2.80% | 377 |
| Sep 1, 2025 | 41.80 | 41.80 | 38.96 | 40.00 | 39.39 | -4.53% | 367 |
| Aug 31, 2025 | 39.98 | 41.90 | 39.00 | 41.90 | 41.26 | -0.66% | 3,148 |
| Aug 28, 2025 | 41.20 | 43.98 | 41.00 | 42.18 | 41.54 | 11.00% | 7,359 |
| Aug 27, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 37.42 | -9.52% | 3,855 |
| Aug 26, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 41.36 | - | 61 |
| Aug 25, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 41.36 | 2.44% | 830 |
| Aug 24, 2025 | 38.52 | 41.00 | 38.04 | 41.00 | 40.38 | 0.10% | 1,678 |
| Aug 21, 2025 | 41.00 | 41.10 | 40.00 | 40.96 | 40.34 | -6.06% | 9,434 |
| Aug 20, 2025 | 39.00 | 43.60 | 37.60 | 43.60 | 42.94 | 9.88% | 3,059 |
| Aug 19, 2025 | 37.00 | 39.68 | 37.00 | 39.68 | 39.08 | 15.01% | 678 |
| Aug 18, 2025 | 34.98 | 38.50 | 34.50 | 34.50 | 33.98 | 3.11% | 827 |
| Aug 17, 2025 | 34.94 | 34.94 | 33.02 | 33.46 | 32.95 | -4.24% | 2,385 |
| Aug 14, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.41 | 1.33% | 152 |
| Aug 13, 2025 | 33.98 | 34.48 | 33.90 | 34.48 | 33.96 | -1.43% | 3,104 |
| Aug 12, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.45 | -2.83% | 236 |
| Aug 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.45 | -0.55% | 230 |
| Aug 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.65 | -0.71% | 1,263 |
| Aug 7, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 35.91 | 1.39% | 1,007 |
| Aug 6, 2025 | 35.98 | 35.98 | 35.96 | 35.96 | 35.41 | -2.81% | 593 |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.44 | - | 130 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.44 | -1.49% | 2,080 |
| Aug 3, 2025 | 38.00 | 38.00 | 37.00 | 37.56 | 36.99 | -4.86% | 2,892 |
| Jul 31, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 38.88 | - | 4 |
| Jul 30, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 38.88 | 3.89% | 78 |