Ratio Speciality Company for Trading (TADAWUL:9630)
Saudi Arabia · Delayed Price · Currency is SAR 8.43
-0.01 (-0.12%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:9630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.65 | 8.65 | 8.43 | 8.43 | 8.43 | -0.12% | 4,333 |
| Sep 3, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.71% | 4,548 |
| Sep 2, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | - | 7,807 |
| Sep 1, 2025 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | - | 1,802 |
| Aug 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.85% | 1,552 |
| Aug 28, 2025 | 8.57 | 8.66 | 8.55 | 8.66 | 8.66 | 1.17% | 2,742 |
| Aug 27, 2025 | 8.56 | 8.75 | 8.56 | 8.56 | 8.56 | 0.12% | 6,695 |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.62% | 1,742 |
| Aug 25, 2025 | 8.55 | 8.79 | 8.53 | 8.78 | 8.78 | -0.68% | 9,270 |
| Aug 24, 2025 | 9.05 | 9.05 | 8.44 | 8.84 | 8.84 | -2.21% | 106,186 |
| Aug 21, 2025 | 8.80 | 9.05 | 8.80 | 9.04 | 9.04 | 1.46% | 9,758 |
| Aug 20, 2025 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 1.25% | 3,117 |
| Aug 19, 2025 | 8.83 | 9.14 | 8.80 | 8.80 | 8.80 | -2.22% | 32,180 |
| Aug 18, 2025 | 9.02 | 9.30 | 8.51 | 9.00 | 9.00 | -0.22% | 34,484 |
| Aug 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.42% | 1,446 |
| Aug 14, 2025 | 9.00 | 9.15 | 8.90 | 9.15 | 9.15 | - | 512 |
| Aug 13, 2025 | 9.00 | 9.15 | 8.90 | 9.15 | 9.15 | 2.81% | 4,251 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 1,760 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.76 | 9.00 | 9.00 | - | 24,344 |
| Aug 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,727 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.33% | 15,048 |
| Aug 6, 2025 | 9.30 | 9.35 | 9.02 | 9.03 | 9.03 | 0.33% | 15,213 |
| Aug 5, 2025 | 9.35 | 9.40 | 9.00 | 9.00 | 9.00 | -0.33% | 3,598 |
| Aug 4, 2025 | 9.05 | 9.05 | 9.01 | 9.03 | 9.03 | -1.85% | 4,457 |
| Aug 3, 2025 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | -0.54% | 1,191 |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | 450 |
| Jul 30, 2025 | 9.16 | 9.16 | 9.09 | 9.10 | 9.10 | - | 99 |
| Jul 29, 2025 | 9.16 | 9.16 | 9.09 | 9.10 | 9.10 | - | 456 |
| Jul 28, 2025 | 9.16 | 9.16 | 9.09 | 9.10 | 9.10 | -0.66% | 1,765 |
| Jul 27, 2025 | 9.60 | 9.60 | 9.11 | 9.16 | 9.16 | -5.37% | 8,867 |
| Jul 24, 2025 | 9.11 | 9.68 | 9.06 | 9.68 | 9.68 | 0.31% | 10,168 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.64 | 9.65 | 9.65 | 6.04% | 6,472 |
| Jul 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | 492 |
| Jul 21, 2025 | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | 0.76% | 1,495 |
| Jul 20, 2025 | 9.08 | 9.28 | 9.05 | 9.18 | 9.18 | -0.76% | 3,577 |
| Jul 17, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 2.10% | 1,981 |
| Jul 16, 2025 | 9.23 | 9.23 | 9.06 | 9.06 | 9.06 | -2.58% | 5,472 |
| Jul 15, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -2.11% | 18,840 |
| Jul 14, 2025 | 9.79 | 10.00 | 9.35 | 9.50 | 9.50 | - | 341 |
| Jul 13, 2025 | 9.79 | 10.00 | 9.35 | 9.50 | 9.50 | -2.56% | 24,433 |
| Jul 10, 2025 | 9.30 | 9.87 | 9.30 | 9.75 | 9.75 | 5.86% | 22,849 |
| Jul 9, 2025 | 9.33 | 9.40 | 9.20 | 9.21 | 9.21 | -1.18% | 72,833 |
| Jul 8, 2025 | 9.38 | 9.40 | 9.30 | 9.32 | 9.32 | 1.30% | 40,120 |
| Jul 7, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | - | 39,703 |
| Jul 6, 2025 | 9.20 | 9.21 | 9.20 | 9.20 | 9.20 | -0.54% | 27,460 |
| Jul 3, 2025 | 9.22 | 9.25 | 9.20 | 9.25 | 9.25 | - | 2,575 |
| Jul 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 1,020 |
| Jul 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% | 2,698 |
| Jun 30, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.29% | 1,546 |
| Jun 29, 2025 | 9.30 | 9.30 | 9.09 | 9.28 | 9.28 | -5.31% | 28,746 |