Khaled Dhafer & Brothers Logistics Services Company (TADAWUL:9653)
Saudi Arabia · Delayed Price · Currency is SAR 18.74
0.00 (0.00%)
At close: May 3, 2026
TADAWUL:9653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Apr 29, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 10 |
| Apr 28, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Apr 27, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Apr 26, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Apr 23, 2026 | 20.50 | 20.50 | 18.72 | 18.74 | 18.74 | 0.11% | 1,030 |
| Apr 22, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 10 |
| Apr 21, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | - |
| Apr 20, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 35 |
| Apr 19, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 10 |
| Apr 16, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | - |
| Apr 15, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 6.36% | 527 |
| Apr 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 49 |
| Apr 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 35 |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 605 |
| Apr 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 96 |
| Apr 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 50 |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 862 |
| Apr 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Mar 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.11% | 805 |
| Mar 30, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 1 |
| Mar 29, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 150 |
| Mar 26, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 5 |
| Mar 25, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 210 |
| Mar 24, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | - |
| Mar 16, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | - |
| Mar 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | - |
| Mar 12, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 91 |
| Mar 11, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 411 |
| Mar 10, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 100 |
| Mar 9, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - | 194 |
| Mar 8, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 9.74% | 438 |
| Mar 5, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 33 |
| Mar 4, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 22 |
| Mar 3, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| Mar 2, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 111 |
| Mar 1, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -10.00% | 445 |
| Feb 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 168 |
| Feb 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 117 |
| Feb 24, 2026 | 16.25 | 18.00 | 16.25 | 17.80 | 17.80 | -8.25% | 1,622 |
| Feb 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Feb 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 153 |
| Feb 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 710 |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2 |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 110 |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 467 |