Khaled Dhafer & Brothers Logistics Services Company (TADAWUL:9653)
Saudi Arabia · Delayed Price · Currency is SAR 15.00
0.00 (0.00%)
At close: Jul 2, 2026
TADAWUL:9653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 60 |
| Jun 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 30 |
| Jun 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 61 |
| Jun 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4 |
| Jun 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 4 |
| Jun 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% | - |
| Jun 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | 3 |
| Jun 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | 1 |
| Jun 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 5.78% | 600 |
| Jun 14, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - | 51 |
| Jun 11, 2026 | 14.40 | 14.40 | 14.18 | 14.18 | 14.02 | -1.39% | 1,103 |
| Jun 10, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.22 | -9.79% | 39,449 |
| Jun 9, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | 180 |
| Jun 8, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | - |
| Jun 7, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | 10 |
| Jun 4, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | - |
| Jun 3, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | 2 |
| Jun 2, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | - |
| Jun 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | - |
| May 31, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.76 | - | - |
| May 21, 2026 | 17.63 | 17.63 | 15.94 | 15.94 | 15.76 | -6.78% | 2,862 |
| May 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | - | 340 |
| May 19, 2026 | 17.66 | 17.66 | 17.10 | 17.10 | 16.91 | -3.17% | 475 |
| May 18, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.46 | - | - |
| May 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.46 | -5.76% | 150 |
| May 14, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 189 |
| May 13, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 100 |
| May 12, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| May 11, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 39 |
| May 10, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 56 |
| May 7, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| May 6, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 199 |
| May 5, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 20 |
| May 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| May 3, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 85 |
| Apr 30, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| Apr 29, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | 10 |
| Apr 28, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| Apr 27, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| Apr 26, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.53 | - | - |
| Apr 23, 2026 | 20.50 | 20.50 | 18.72 | 18.74 | 18.53 | 0.11% | 1,198 |
| Apr 22, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.51 | - | 10 |
| Apr 21, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.51 | - | - |
| Apr 20, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.51 | - | 35 |
| Apr 19, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.51 | - | 10 |