Rawasi Albina Investment Co. (TADAWUL:9547)
Saudi Arabia
· Delayed Price · Currency is SAR 3.350
0.00 (0.00%)
Apr 29, 2026, 12:17 PM AST
TADAWUL:9547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 11 |
| Apr 28, 2026 | 3.51 | 3.51 | 3.35 | 3.35 | 3.35 | 1.52% | 25,883 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 19,010 |
| Apr 26, 2026 | 2.80 | 3.30 | 2.80 | 3.30 | 3.30 | 8.20% | 41,256 |
| Apr 23, 2026 | 3.37 | 3.37 | 3.05 | 3.05 | 3.05 | -0.97% | 33,741 |
| Apr 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 11 |
| Apr 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 20, 2026 | 3.33 | 3.33 | 3.08 | 3.08 | 3.08 | -1.28% | 6,056 |
| Apr 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 10 |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | 4.35% | 7,763 |
| Apr 13, 2026 | 2.96 | 3.00 | 2.85 | 2.99 | 2.99 | -4.78% | 91,437 |
| Apr 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 195 |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.72% | 68,074 |
| Apr 8, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 289 |
| Apr 7, 2026 | 2.87 | 3.03 | 2.87 | 2.97 | 2.97 | -4.81% | 60,263 |
| Apr 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 50 |
| Apr 5, 2026 | 2.99 | 3.17 | 2.99 | 3.12 | 3.12 | 7.59% | 17,841 |
| Apr 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,100 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 31, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -4.61% | 39,573 |
| Mar 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 7,246 |
| Mar 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 8,350 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 305 |
| Mar 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 12, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 4.83% | 16,811 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,000 |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Mar 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| 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 |