Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia
· Delayed Price · Currency is SAR 23.38
-0.02 (-0.09%)
Apr 28, 2026, 3:11 PM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.09% | 670 |
| Apr 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.42% | 1,422 |
| Apr 26, 2026 | 24.00 | 24.00 | 22.00 | 23.98 | 23.98 | 0.33% | 870 |
| Apr 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 100 |
| Apr 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Apr 21, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.70% | 646 |
| Apr 20, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 860 |
| Apr 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.80% | 1,091 |
| Apr 16, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 778 |
| Apr 15, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 1 |
| Apr 14, 2026 | 23.90 | 23.95 | 23.68 | 23.69 | 23.69 | -0.46% | 1,572 |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 95 |
| Apr 12, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2.94% | 953 |
| Apr 9, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | - |
| Apr 8, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | 9 |
| Apr 7, 2026 | 23.63 | 23.63 | 23.12 | 23.12 | 23.12 | -2.16% | 1,467 |
| Apr 6, 2026 | 22.70 | 23.63 | 22.70 | 23.63 | 23.63 | -5.48% | 4,605 |
| Apr 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 890 |
| Apr 1, 2026 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 4.17% | 800 |
| Mar 31, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 610 |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 1,008 |
| Mar 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 410 |
| Mar 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 53 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 40 |
| Mar 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 24, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Feb 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -5.55% | 290 |
| Feb 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 10 |
| Feb 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 16, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | - |
| Feb 15, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 67 |
| Feb 12, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | 3.67% | 4,182 |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 50 |
| Feb 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 350 |
| Feb 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 451 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,847 |
| Feb 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30 |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,045 |
| Jan 27, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -0.08% | 6,606 |
| Jan 26, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jan 25, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 5.88% | 680 |
| Jan 22, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 21, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | 20 |
| Jan 20, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 19, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 18, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Jan 15, 2026 | 23.64 | 23.64 | 23.50 | 23.63 | 23.63 | 0.51% | 4,084 |
| Jan 14, 2026 | 23.52 | 23.52 | 23.51 | 23.51 | 23.51 | -0.04% | 4,101 |
| Jan 13, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.04% | 158 |
| Jan 12, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Jan 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.91% | 1,500 |
| Jan 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 4, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 7,029 |
| Jan 1, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.25% | 5,450 |
| Dec 31, 2025 | 25.60 | 25.60 | 24.06 | 24.06 | 24.06 | -0.74% | 2,000 |
| Dec 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 10 |
| Dec 29, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - | 100 |
| Dec 28, 2025 | 24.30 | 24.30 | 24.24 | 24.24 | 24.24 | -9.82% | 1,308 |
| Dec 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 23, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 22, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 21, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Dec 17, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 4.19% | 100 |
| Dec 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,002 |
| Dec 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 4,102 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,503 |
| Dec 9, 2025 | 25.90 | 26.00 | 25.80 | 25.80 | 25.80 | -0.69% | 629 |
| Dec 8, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Dec 7, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -1.96% | 3,939 |
| Dec 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 249 |
| Dec 3, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | -3.63% | 3,252 |
| Dec 2, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |