Ratio Speciality Company for Trading (TADAWUL:9630)
Saudi Arabia · Delayed Price · Currency is SAR 9.25
+0.15 (1.65%)
Jul 31, 2025, 12:20 PM AST
TADAWUL:9630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 9.07 | 9.80 | 8.98 | 9.80 | 9.80 | 8.05% | 21,636 |
| Jun 25, 2025 | 9.00 | 9.20 | 8.90 | 9.07 | 9.07 | -1.20% | 22,201 |
| Jun 24, 2025 | 9.00 | 9.61 | 9.00 | 9.18 | 9.18 | 4.91% | 6,662 |
| Jun 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | 911 |
| Jun 22, 2025 | 8.72 | 8.99 | 8.72 | 8.90 | 8.90 | - | 355 |
| Jun 19, 2025 | 8.72 | 8.99 | 8.72 | 8.90 | 8.90 | - | 503 |
| Jun 18, 2025 | 8.72 | 8.99 | 8.72 | 8.90 | 8.90 | 1.71% | 26,162 |
| Jun 17, 2025 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -2.78% | 4,907 |
| Jun 16, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 4.05% | 2,440 |
| Jun 15, 2025 | 8.74 | 9.18 | 8.50 | 8.65 | 8.65 | -6.28% | 22,670 |
| Jun 12, 2025 | 8.90 | 9.24 | 8.74 | 9.23 | 9.23 | 0.98% | 20,711 |
| Jun 11, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.44% | 1,684 |
| May 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.74% | 1,190 |
| May 28, 2025 | 9.25 | 9.25 | 9.17 | 9.17 | 9.17 | 0.88% | 2,421 |
| May 27, 2025 | 8.88 | 9.35 | 8.80 | 9.09 | 9.09 | 2.02% | 11,796 |
| May 26, 2025 | 9.30 | 9.30 | 8.77 | 8.91 | 8.91 | -4.40% | 56,328 |
| May 25, 2025 | 9.58 | 9.58 | 9.32 | 9.32 | 9.32 | -1.06% | 5,544 |
| May 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -4.37% | 3,307 |
| May 21, 2025 | 9.60 | 9.85 | 9.35 | 9.85 | 9.85 | 5.24% | 26,762 |
| May 20, 2025 | 9.44 | 9.44 | 9.36 | 9.36 | 9.36 | -1.58% | 3,492 |
| May 19, 2025 | 9.98 | 9.98 | 9.51 | 9.51 | 9.51 | -2.96% | 16,530 |
| May 18, 2025 | 9.99 | 9.99 | 9.70 | 9.80 | 9.80 | -2.00% | 23,268 |
| May 15, 2025 | 9.80 | 10.20 | 9.80 | 10.00 | 10.00 | 4.17% | 24,062 |
| May 14, 2025 | 9.30 | 9.80 | 9.30 | 9.60 | 9.60 | - | 6,554 |
| May 13, 2025 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | 1.05% | 4,075 |