Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia
· Delayed Price · Currency is SAR 2.920
-0.150 (-4.89%)
Mar 8, 2026, 11:34 AM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Mar 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 200 |
| Mar 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 12,742 |
| Mar 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.97% | 6,773 |
| Mar 1, 2026 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 8.20% | 13,402 |
| Feb 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 1,002 |
| Feb 25, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -3.13% | 40,218 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 405 |
| Feb 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 17, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 56,882 |
| Feb 16, 2026 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -3.32% | 13,366 |
| Feb 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Feb 12, 2026 | 3.19 | 3.31 | 3.19 | 3.31 | 3.31 | 2.16% | 26,756 |
| Feb 11, 2026 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -1.82% | 47,741 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 9, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 8,500 |
| Feb 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 3,352 |
| Feb 5, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -4.99% | 9,720 |
| Feb 4, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | - | 24,742 |
| Feb 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.49% | 53,099 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 3.38% | 5,256 |
| Feb 1, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.85% | 2,001 |
| Jan 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 6,500 |
| Jan 28, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 4.62% | 38,518 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 29,856 |
| Jan 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jan 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 6,050 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 623 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3 |
| Jan 19, 2026 | 3.68 | 3.68 | 3.30 | 3.30 | 3.30 | -2.94% | 15,233 |
| Jan 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 1,997 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jan 14, 2026 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 7.21% | 19,236 |
| Jan 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jan 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 2,500 |
| Jan 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jan 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | 5,000 |
| Jan 7, 2026 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 2.20% | 26,593 |
| Jan 6, 2026 | 3.16 | 3.31 | 3.16 | 3.18 | 3.18 | 0.63% | 81,850 |
| Jan 5, 2026 | 3.20 | 3.20 | 3.02 | 3.16 | 3.16 | -2.47% | 105,735 |
| Jan 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.42% | 12,021 |
| Jan 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 7.28% | 1,257 |
| Dec 31, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 30, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 21,310 |
| Dec 29, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -0.63% | 27,913 |
| Dec 28, 2025 | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -5.37% | 41,915 |
| Dec 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.04% | 849 |
| Dec 24, 2025 | 3.42 | 3.42 | 3.20 | 3.22 | 3.22 | -6.40% | 99,520 |
| Dec 23, 2025 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | -1.99% | 39,609 |
| Dec 22, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 24 |
| Dec 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 7,600 |
| Dec 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 430 |
| Dec 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 189 |
| Dec 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 15 |
| Dec 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 187 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Dec 8, 2025 | 3.58 | 3.75 | 3.51 | 3.51 | 3.51 | 0.29% | 13,256 |
| Dec 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 4,030 |
| Dec 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 33,048 |
| Dec 3, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -5.41% | 3,556 |
| Dec 2, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | - | 15,963 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Nov 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.90% | 2,000 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | 5,038 |
| Nov 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 25, 2025 | 3.58 | 3.84 | 3.58 | 3.84 | 3.84 | -1.29% | 5,392 |
| Nov 24, 2025 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 3.73% | 1,811 |
| Nov 23, 2025 | 3.57 | 3.75 | 3.57 | 3.75 | 3.75 | 9.65% | 19,789 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 5,052 |
| Nov 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | 1,400 |
| Nov 18, 2025 | 3.55 | 3.55 | 3.37 | 3.54 | 3.54 | - | 69,857 |
| Nov 17, 2025 | 3.65 | 3.65 | 3.45 | 3.54 | 3.54 | -3.01% | 51,927 |
| Nov 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 250 |
| Nov 13, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 2,701 |
| Nov 12, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 35,611 |
| Nov 11, 2025 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -2.63% | 82,025 |
| Nov 10, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 1.33% | 7,511 |
| Nov 9, 2025 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | -1.32% | 27,538 |
| Nov 6, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 70,051 |
| Nov 5, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | - | 37,209 |
| Nov 4, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -4.88% | 27,683 |
| Nov 3, 2025 | 4.14 | 4.23 | 4.09 | 4.10 | 4.10 | -6.39% | 159,690 |
| Nov 2, 2025 | 4.40 | 4.41 | 4.38 | 4.38 | 4.38 | -1.79% | 2,967 |
| Oct 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | 4,561 |
| Oct 29, 2025 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 2.76% | 5,609 |
| Oct 28, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 2.35% | 3,211 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -9.38% | 94,648 |
| Oct 26, 2025 | 4.30 | 4.69 | 4.30 | 4.69 | 4.69 | 9.07% | 15,016 |
| Oct 23, 2025 | 4.30 | 4.37 | 4.26 | 4.30 | 4.30 | -4.44% | 41,312 |
| Oct 22, 2025 | 4.35 | 4.50 | 4.34 | 4.50 | 4.50 | -1.96% | 21,081 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -0.22% | 4,384 |
| Oct 20, 2025 | 4.50 | 4.60 | 4.45 | 4.60 | 4.60 | 2.22% | 26,431 |
| Oct 19, 2025 | 4.73 | 4.73 | 4.50 | 4.50 | 4.50 | -9.09% | 44,956 |