Khaled Dhafer & Brothers Logistics Services Company (TADAWUL:9653)
Saudi Arabia · Delayed Price · Currency is SAR 7.96
0.00 (0.00%)
At close: Oct 19, 2026
TADAWUL:9653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 673 |
| Oct 18, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 130 |
| Oct 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 15 |
| Oct 14, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.38% | 403 |
| Oct 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 691 |
| Oct 12, 2026 | 8.11 | 8.11 | 7.99 | 7.99 | 7.99 | -11.22% | 11,774 |
| Oct 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,751 |
| Oct 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 56 |
| Oct 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 47 |
| Oct 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,193 |
| Oct 5, 2026 | 9.00 | 9.00 | 8.21 | 9.00 | 9.00 | 1.58% | 3,946 |
| Oct 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 731 |
| Oct 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 3 |
| Sep 30, 2026 | 9.80 | 9.80 | 8.82 | 8.86 | 8.86 | -9.41% | 7,881 |
| Sep 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -9.86% | 1,337 |
| Sep 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Sep 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 68 |
| Sep 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 20 |
| Sep 22, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 10 |
| Sep 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 460 |
| Sep 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 379 |
| Sep 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 32 |
| Sep 16, 2026 | 10.55 | 11.59 | 10.54 | 10.85 | 10.85 | -6.47% | 2,444 |
| Sep 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1 |
| Sep 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | 776 |
| Sep 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Sep 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 461 |
| Sep 7, 2026 | 12.80 | 12.80 | 11.60 | 12.00 | 12.00 | -4.15% | 5,500 |
| Sep 6, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 7 |
| Sep 3, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 1 |
| Sep 2, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 25 |
| Sep 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -9.93% | 1,587 |
| Aug 31, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1 |
| Aug 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 150 |
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 10 |
| Aug 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 92 |
| Aug 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.56% | 981 |
| Aug 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 1 |
| Aug 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 21 |
| Aug 13, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 235 |
| Aug 12, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 11, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 10, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 11 |