Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia · Delayed Price · Currency is SAR 25.24
-0.36 (-1.41%)
May 4, 2026, 11:55 AM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.50 | 26.80 | 25.00 | 26.80 | 26.80 | 3.80% | 3,119 |
| Apr 29, 2026 | 26.98 | 27.04 | 25.30 | 25.82 | 25.82 | -4.37% | 12,641 |
| Apr 28, 2026 | 28.04 | 28.04 | 26.32 | 27.00 | 27.00 | -7.28% | 5,276 |
| Apr 27, 2026 | 29.12 | 29.12 | 29.10 | 29.12 | 29.12 | -9.00% | 6,391 |
| Apr 26, 2026 | 30.28 | 32.00 | 29.10 | 32.00 | 32.00 | 2.70% | 5,471 |
| Apr 23, 2026 | 32.54 | 32.54 | 31.16 | 31.16 | 31.16 | -9.89% | 11,710 |
| Apr 22, 2026 | 33.28 | 34.58 | 32.00 | 34.58 | 34.58 | 0.29% | 2,877 |
| Apr 21, 2026 | 33.60 | 34.48 | 33.60 | 34.48 | 34.48 | 2.62% | 766 |
| Apr 20, 2026 | 34.18 | 34.18 | 33.60 | 33.60 | 33.60 | -2.83% | 932 |
| Apr 19, 2026 | 35.40 | 35.62 | 32.10 | 34.58 | 34.58 | -2.32% | 14,564 |
| Apr 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 107 |
| Apr 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 165 |
| Apr 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Apr 13, 2026 | 34.42 | 36.00 | 34.02 | 35.40 | 35.40 | 1.14% | 1,825 |
| Apr 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 812 |
| Apr 9, 2026 | 33.50 | 37.00 | 32.46 | 37.00 | 37.00 | 8.50% | 1,179 |
| Apr 8, 2026 | 34.50 | 34.50 | 34.06 | 34.10 | 34.10 | -6.32% | 9,152 |
| Apr 7, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 3.70% | 10,380 |
| Apr 6, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 166 |
| Apr 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% | 1,462 |
| Apr 2, 2026 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | -4.17% | 1,526 |
| Apr 1, 2026 | 37.54 | 37.54 | 35.62 | 36.00 | 36.00 | -8.86% | 5,281 |
| Mar 31, 2026 | 39.78 | 39.78 | 36.80 | 39.50 | 39.50 | -5.95% | 3,930 |
| Mar 30, 2026 | 40.00 | 42.00 | 39.10 | 42.00 | 42.00 | -3.45% | 4,654 |
| Mar 29, 2026 | 37.88 | 44.46 | 36.92 | 43.50 | 43.50 | 7.62% | 25,443 |
| Mar 26, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -6.00% | 3,850 |
| Mar 25, 2026 | 41.20 | 43.00 | 39.30 | 43.00 | 43.00 | - | 3,465 |
| Mar 24, 2026 | 41.00 | 43.00 | 39.48 | 43.00 | 43.00 | 10.26% | 566 |
| Mar 16, 2026 | 37.04 | 39.00 | 35.84 | 39.00 | 39.00 | 2.63% | 8,720 |
| Mar 15, 2026 | 36.00 | 39.58 | 36.00 | 38.00 | 38.00 | 5.56% | 6,738 |
| Mar 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6 |
| Mar 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.61% | 100 |
| Mar 10, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Mar 9, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Mar 8, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Mar 5, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 2.26% | 101 |
| Mar 4, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 2.31% | 496 |
| Mar 3, 2026 | 34.60 | 35.16 | 34.60 | 34.62 | 34.62 | 0.12% | 3,315 |
| Mar 2, 2026 | 35.18 | 35.18 | 34.58 | 34.58 | 34.58 | -1.20% | 5,073 |
| Mar 1, 2026 | 33.62 | 35.00 | 33.62 | 35.00 | 35.00 | -6.12% | 3,015 |
| Feb 26, 2026 | 36.60 | 37.28 | 36.60 | 37.28 | 37.28 | 3.04% | 1,418 |
| Feb 25, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.22% | 219 |
| Feb 24, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1 |
| Feb 23, 2026 | 36.20 | 36.60 | 36.10 | 36.10 | 36.10 | -3.06% | 2,933 |
| Feb 19, 2026 | 36.38 | 37.24 | 36.38 | 37.24 | 37.24 | -2.92% | 1,100 |
| Feb 18, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | - |
| Feb 17, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | - |
| Feb 16, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | - |
| Feb 15, 2026 | 36.22 | 38.36 | 36.22 | 38.36 | 38.36 | 3.45% | 4,255 |
| Feb 12, 2026 | 36.86 | 37.08 | 36.86 | 37.08 | 37.08 | -1.44% | 529 |