Khaled Dhafer & Brothers Logistics Services Company (TADAWUL:9653)
Saudi Arabia · Delayed Price · Currency is SAR 15.94
-1.16 (-6.78%)
At close: May 21, 2026
TADAWUL:9653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 17.63 | 17.63 | 15.94 | 15.94 | 15.94 | -6.78% | 2,862 |
| May 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 340 |
| May 19, 2026 | 17.66 | 17.66 | 17.10 | 17.10 | 17.10 | -3.17% | 475 |
| May 18, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - | - |
| May 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -5.76% | 150 |
| May 14, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 189 |
| May 13, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 100 |
| May 12, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| May 11, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 39 |
| May 10, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 56 |
| May 7, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| May 6, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 199 |
| May 5, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 20 |
| May 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| May 3, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 85 |
| 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% | 1,198 |
| 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 |