Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia
· Delayed Price · Currency is SAR 3.530
+0.030 (0.86%)
Dec 4, 2025, 2:54 PM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 800 |
| Oct 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,816 |
| Oct 14, 2025 | 4.98 | 5.30 | 4.73 | 4.96 | 4.96 | -0.60% | 132,868 |
| Oct 13, 2025 | 4.70 | 5.00 | 4.70 | 4.99 | 4.99 | 1.22% | 91,374 |
| Oct 12, 2025 | 4.75 | 4.99 | 4.44 | 4.93 | 4.93 | 12.81% | 59,988 |
| Oct 9, 2025 | 4.37 | 4.37 | 4.35 | 4.37 | 4.37 | -2.67% | 4,980 |
| Oct 8, 2025 | 4.19 | 4.49 | 4.19 | 4.49 | 4.49 | - | 24,785 |
| Oct 7, 2025 | 3.73 | 4.49 | 3.73 | 4.49 | 4.49 | 19.10% | 17,949 |
| Oct 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.33% | 22,439 |
| Oct 5, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 21,186 |
| Oct 2, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | 0.76% | 167,427 |
| Oct 1, 2025 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | 7.30% | 11,010 |
| Sep 30, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | - | 33,497 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | -2.12% | 86,600 |
| Sep 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 275 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | 2,483 |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | 5,180 |
| Sep 22, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 5.56% | 7,451 |
| Sep 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 5,561 |
| Sep 18, 2025 | 3.55 | 3.57 | 3.48 | 3.57 | 3.57 | 2.29% | 20,246 |
| Sep 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | 12,342 |
| Sep 16, 2025 | 3.53 | 3.61 | 3.39 | 3.61 | 3.61 | 4.34% | 25,609 |
| Sep 15, 2025 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -3.89% | 13,739 |
| Sep 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -7.46% | 40,986 |
| Sep 11, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 6.58% | 2,004 |
| Sep 10, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.65 | 1.39% | 52,907 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 2,064 |
| Sep 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 25 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 7,148 |
| Sep 3, 2025 | 3.79 | 3.79 | 3.69 | 3.69 | 3.69 | -2.89% | 16,972 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Sep 1, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 25,593 |
| Aug 31, 2025 | 3.98 | 3.98 | 3.60 | 3.60 | 3.60 | -7.69% | 37,347 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 306 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 498 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 992 |
| Aug 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 660 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 106,252 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,271 |
| Aug 17, 2025 | 3.52 | 3.62 | 3.52 | 3.60 | 3.60 | -0.55% | 15,722 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 445 |
| Aug 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,100 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.62 | 3.62 | 3.62 | -9.27% | 93,336 |
| Aug 11, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 8.13% | 83,545 |
| Aug 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 46 |
| Aug 7, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.27% | 42,057 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 59,360 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 7,042 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 15,093 |
| Aug 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 550 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 134 |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 201 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 120 |
| Jul 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 256 |
| Jul 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 29,030 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | 36,550 |
| Jul 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14,661 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 30,148 |
| Jul 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 58,454 |
| Jul 17, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.80% | 5,161 |