Raoom trading Company (TADAWUL:4144)
Saudi Arabia
· Delayed Price · Currency is SAR 71.40
+0.75 (1.06%)
Apr 29, 2026, 3:11 PM AST
Raoom trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.90 | 72.00 | 70.10 | 71.40 | - | 1.06% | 52,227 |
| Apr 28, 2026 | 72.95 | 73.25 | 70.60 | 70.65 | 70.65 | -1.87% | 73,048 |
| Apr 27, 2026 | 74.90 | 74.95 | 71.40 | 72.00 | 72.00 | -2.64% | 101,724 |
| Apr 26, 2026 | 71.75 | 74.45 | 71.25 | 73.95 | 73.95 | 3.14% | 301,494 |
| Apr 23, 2026 | 72.30 | 72.80 | 71.40 | 71.70 | 71.70 | -1.10% | 45,619 |
| Apr 22, 2026 | 74.00 | 75.00 | 71.35 | 72.50 | 72.50 | -0.82% | 94,494 |
| Apr 21, 2026 | 75.50 | 77.00 | 72.30 | 73.10 | 73.10 | -1.02% | 86,081 |
| Apr 20, 2026 | 77.50 | 77.50 | 73.40 | 73.85 | 73.85 | -4.09% | 112,512 |
| Apr 19, 2026 | 77.50 | 78.65 | 76.10 | 77.00 | 77.00 | -0.84% | 53,220 |
| Apr 16, 2026 | 76.50 | 78.20 | 75.95 | 77.65 | 77.65 | 1.37% | 97,557 |
| Apr 15, 2026 | 75.60 | 77.50 | 74.40 | 76.60 | 76.60 | 2.61% | 237,893 |
| Apr 14, 2026 | 74.40 | 75.90 | 74.00 | 74.65 | 74.65 | 0.27% | 52,701 |
| Apr 13, 2026 | 75.30 | 77.00 | 73.60 | 74.45 | 74.45 | -1.06% | 116,907 |
| Apr 12, 2026 | 75.00 | 78.90 | 75.00 | 75.25 | 75.25 | 0.27% | 219,946 |
| Apr 9, 2026 | 74.00 | 76.00 | 73.65 | 75.05 | 75.05 | 0.13% | 104,143 |
| Apr 8, 2026 | 73.55 | 75.50 | 72.75 | 74.95 | 74.95 | 3.88% | 210,009 |
| Apr 7, 2026 | 74.15 | 74.15 | 71.95 | 72.15 | 72.15 | -2.43% | 55,852 |
| Apr 6, 2026 | 74.50 | 76.00 | 72.00 | 73.95 | 73.95 | 1.30% | 169,429 |
| Apr 5, 2026 | 72.60 | 74.75 | 72.50 | 73.00 | 73.00 | 0.55% | 87,708 |
| Apr 2, 2026 | 74.50 | 74.50 | 70.95 | 72.60 | 72.60 | -2.55% | 77,146 |
| Apr 1, 2026 | 73.50 | 75.30 | 70.55 | 74.50 | 74.50 | 3.33% | 252,814 |
| Mar 31, 2026 | 71.80 | 76.60 | 70.00 | 72.10 | 72.10 | 0.49% | 274,088 |
| Mar 30, 2026 | 68.10 | 72.75 | 67.00 | 71.75 | 71.75 | 7.73% | 236,143 |
| Mar 29, 2026 | 64.40 | 70.00 | 64.10 | 66.60 | 66.60 | 3.42% | 170,974 |
| Mar 26, 2026 | 61.50 | 64.80 | 61.45 | 64.40 | 64.40 | 5.92% | 205,506 |
| Mar 25, 2026 | 59.50 | 63.00 | 59.50 | 60.80 | 60.80 | 1.84% | 198,842 |
| Mar 24, 2026 | 58.50 | 62.75 | 57.10 | 59.70 | 59.70 | 2.93% | 93,090 |
| Mar 16, 2026 | 56.35 | 59.40 | 55.50 | 58.00 | 58.00 | 2.93% | 125,915 |
| Mar 15, 2026 | 54.10 | 57.20 | 54.10 | 56.35 | 56.35 | 2.45% | 64,760 |
| Mar 12, 2026 | 55.00 | 55.80 | 53.00 | 55.00 | 55.00 | 0.92% | 66,648 |
| Mar 11, 2026 | 55.80 | 56.00 | 53.85 | 54.50 | 54.50 | -2.68% | 40,193 |
| Mar 10, 2026 | 56.40 | 57.50 | 54.55 | 56.00 | 56.00 | 2.28% | 41,740 |
| Mar 9, 2026 | 57.80 | 57.80 | 54.65 | 54.75 | 54.75 | -5.52% | 40,600 |
| Mar 8, 2026 | 55.55 | 58.40 | 55.55 | 57.95 | 57.95 | 4.32% | 58,465 |
| Mar 5, 2026 | 55.20 | 57.00 | 55.05 | 55.55 | 55.55 | 1.09% | 34,539 |
| Mar 4, 2026 | 53.95 | 56.40 | 53.45 | 54.95 | 54.95 | 0.27% | 74,227 |
| Mar 3, 2026 | 53.25 | 54.80 | 52.00 | 54.80 | 54.80 | 2.81% | 26,888 |
| Mar 2, 2026 | 54.70 | 55.80 | 53.30 | 53.30 | 53.30 | -3.09% | 14,604 |
| Mar 1, 2026 | 52.15 | 55.15 | 52.00 | 55.00 | 55.00 | -0.36% | 28,497 |
| Feb 26, 2026 | 56.40 | 56.70 | 55.20 | 55.20 | 55.20 | -2.47% | 8,364 |
| Feb 25, 2026 | 56.80 | 57.25 | 56.10 | 56.60 | 56.60 | -0.35% | 5,679 |
| Feb 24, 2026 | 58.15 | 58.65 | 56.05 | 56.80 | 56.80 | -1.13% | 19,249 |
| Feb 23, 2026 | 58.30 | 58.45 | 56.70 | 57.45 | 57.45 | -1.12% | 7,646 |
| Feb 19, 2026 | 59.90 | 59.90 | 58.00 | 58.10 | 58.10 | -2.02% | 31,220 |
| Feb 18, 2026 | 59.85 | 59.85 | 59.00 | 59.30 | 59.30 | 0.25% | 7,094 |
| Feb 17, 2026 | 60.40 | 60.40 | 59.05 | 59.15 | 59.15 | -1.42% | 18,428 |
| Feb 16, 2026 | 59.95 | 61.80 | 59.95 | 60.00 | 60.00 | 0.08% | 66,183 |
| Feb 15, 2026 | 60.50 | 60.60 | 59.95 | 59.95 | 59.95 | -0.08% | 18,892 |
| Feb 12, 2026 | 60.00 | 60.35 | 59.75 | 60.00 | 60.00 | 0.59% | 16,754 |
| Feb 11, 2026 | 59.55 | 60.60 | 59.35 | 59.65 | 59.65 | 0.59% | 33,606 |
| Feb 10, 2026 | 59.20 | 62.25 | 58.85 | 59.30 | 59.30 | 0.17% | 80,346 |
| Feb 9, 2026 | 59.40 | 59.65 | 59.00 | 59.20 | 59.20 | -0.34% | 11,932 |
| Feb 8, 2026 | 60.00 | 60.50 | 59.15 | 59.40 | 59.40 | 0.51% | 12,890 |
| Feb 5, 2026 | 60.60 | 60.80 | 59.10 | 59.10 | 59.10 | -3.11% | 18,993 |
| Feb 4, 2026 | 60.50 | 61.60 | 60.50 | 61.00 | 61.00 | -0.73% | 17,171 |
| Feb 3, 2026 | 60.80 | 62.20 | 60.80 | 61.45 | 61.45 | -0.08% | 15,027 |
| Feb 2, 2026 | 59.05 | 62.00 | 59.05 | 61.50 | 61.50 | 3.02% | 25,911 |
| Feb 1, 2026 | 62.30 | 62.45 | 59.50 | 59.70 | 59.70 | -3.63% | 35,462 |
| Jan 29, 2026 | 62.80 | 62.95 | 61.80 | 61.95 | 61.95 | -1.74% | 25,873 |
| Jan 28, 2026 | 62.55 | 63.45 | 62.00 | 63.05 | 63.05 | 0.80% | 33,911 |
| Jan 27, 2026 | 62.55 | 62.90 | 62.00 | 62.55 | 62.55 | 0.48% | 26,350 |
| Jan 26, 2026 | 63.00 | 63.00 | 61.70 | 62.25 | 62.25 | -0.88% | 27,935 |
| Jan 25, 2026 | 62.65 | 63.85 | 62.50 | 62.80 | 62.80 | 0.40% | 37,040 |
| Jan 22, 2026 | 61.05 | 62.65 | 61.00 | 62.55 | 62.55 | 0.72% | 45,205 |
| Jan 21, 2026 | 61.00 | 62.25 | 61.00 | 62.10 | 62.10 | 1.80% | 19,739 |
| Jan 20, 2026 | 61.95 | 61.95 | 60.60 | 61.00 | 61.00 | -0.57% | 16,152 |
| Jan 19, 2026 | 62.50 | 62.50 | 61.20 | 61.35 | 61.35 | -1.52% | 19,331 |
| Jan 18, 2026 | 62.50 | 63.35 | 62.15 | 62.30 | 62.30 | 0.81% | 41,332 |
| Jan 15, 2026 | 62.10 | 62.50 | 61.30 | 61.80 | 61.80 | -0.40% | 23,301 |
| Jan 14, 2026 | 63.10 | 63.45 | 62.05 | 62.05 | 62.05 | -1.97% | 32,763 |
| Jan 13, 2026 | 64.35 | 64.85 | 62.95 | 63.30 | 63.30 | -1.63% | 41,417 |
| Jan 12, 2026 | 63.30 | 65.70 | 62.70 | 64.35 | 64.35 | 2.80% | 104,474 |
| Jan 11, 2026 | 62.30 | 64.00 | 62.30 | 62.60 | 62.60 | 0.48% | 44,939 |
| Jan 8, 2026 | 62.70 | 64.00 | 62.00 | 62.30 | 62.30 | 0.48% | 124,280 |
| Jan 7, 2026 | 63.00 | 63.35 | 61.00 | 62.00 | 62.00 | 0.49% | 45,532 |
| Jan 6, 2026 | 62.80 | 62.80 | 61.40 | 61.70 | 61.70 | -0.88% | 36,441 |
| Jan 5, 2026 | 64.00 | 64.80 | 61.75 | 62.25 | 62.25 | -2.58% | 74,860 |
| Jan 4, 2026 | 65.35 | 65.35 | 63.00 | 63.90 | 63.90 | -2.22% | 64,577 |
| Jan 1, 2026 | 65.80 | 67.70 | 64.50 | 65.35 | 65.35 | 0.15% | 93,057 |
| Dec 31, 2025 | 65.90 | 67.00 | 64.70 | 65.25 | 65.25 | 1.64% | 141,059 |
| Dec 30, 2025 | 67.70 | 74.75 | 62.00 | 64.20 | 64.20 | -6.75% | 569,219 |
| Dec 29, 2025 | 63.05 | 69.00 | 61.75 | 68.85 | 68.85 | 9.72% | 287,271 |
| Dec 28, 2025 | 61.05 | 63.05 | 61.00 | 62.75 | 62.75 | 2.78% | 86,113 |
| Dec 25, 2025 | 58.70 | 63.00 | 58.70 | 61.05 | 61.05 | 4.36% | 83,233 |
| Dec 24, 2025 | 60.85 | 60.85 | 58.50 | 58.50 | 58.50 | -2.50% | 11,609 |
| Dec 23, 2025 | 60.50 | 61.20 | 59.40 | 60.00 | 60.00 | -0.17% | 21,557 |
| Dec 22, 2025 | 62.10 | 62.20 | 60.00 | 60.10 | 59.73 | -2.99% | 25,341 |
| Dec 21, 2025 | 61.50 | 63.05 | 60.65 | 61.95 | 61.57 | 1.64% | 68,129 |
| Dec 18, 2025 | 59.10 | 62.50 | 59.00 | 60.95 | 60.58 | 1.67% | 111,099 |
| Dec 17, 2025 | 58.00 | 62.90 | 57.65 | 59.95 | 59.58 | 2.22% | 147,377 |
| Dec 16, 2025 | 57.55 | 58.65 | 56.90 | 58.65 | 58.29 | 1.21% | 7,913 |
| Dec 15, 2025 | 57.65 | 58.20 | 57.15 | 57.95 | 57.60 | 0.52% | 11,243 |
| Dec 14, 2025 | 59.00 | 59.20 | 57.50 | 57.65 | 57.30 | -2.45% | 8,269 |
| Dec 11, 2025 | 59.30 | 59.35 | 58.70 | 59.10 | 58.74 | -0.17% | 3,675 |
| Dec 10, 2025 | 58.85 | 59.45 | 58.85 | 59.20 | 58.84 | 0.59% | 11,628 |
| Dec 9, 2025 | 58.80 | 59.80 | 58.45 | 58.85 | 58.49 | 0.68% | 15,771 |
| Dec 8, 2025 | 59.50 | 59.50 | 58.20 | 58.45 | 58.09 | -1.35% | 16,408 |
| Dec 7, 2025 | 58.25 | 60.00 | 58.25 | 59.25 | 58.89 | 1.72% | 21,018 |
| Dec 4, 2025 | 58.20 | 59.50 | 58.15 | 58.25 | 57.89 | 0.09% | 12,729 |
| Dec 3, 2025 | 58.70 | 58.70 | 57.80 | 58.20 | 57.84 | 1.04% | 9,525 |