Riyal Investment and Development Company (TADAWUL:9584)
Saudi Arabia
· Delayed Price · Currency is SAR 17.80
+0.60 (3.49%)
Dec 4, 2025, 12:23 PM AST
TADAWUL:9584 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | 283 |
| Dec 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 50 |
| Nov 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 200 |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 2 |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.15% | 460 |
| Nov 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Nov 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Nov 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Nov 19, 2025 | 17.00 | 17.84 | 17.00 | 17.84 | 17.84 | 4.94% | 474 |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3 |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.24% | 8,205 |
| Nov 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 10 |
| Nov 13, 2025 | 17.17 | 17.94 | 17.17 | 17.94 | 17.94 | -5.33% | 3,229 |
| Nov 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Nov 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 100 |
| Nov 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Nov 9, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Nov 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 190 |
| Nov 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Nov 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Nov 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 1 |
| Nov 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 6 |
| Oct 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.21% | 299 |
| Oct 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 2 |
| Oct 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 2 |
| Oct 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.86% | 200 |
| Oct 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 445 |
| Oct 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2 |
| Oct 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 52 |
| Oct 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 259 |
| Oct 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 300 |
| Oct 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 1,186 |
| Oct 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | 2,749 |
| Oct 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 547 |
| Oct 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2 |
| Oct 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 186 |
| Oct 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2 |
| Oct 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.11% | 1,017 |
| Oct 7, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.48% | 324 |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.29% | 2,831 |
| Oct 5, 2025 | 18.56 | 18.73 | 18.56 | 18.66 | 18.66 | -5.76% | 4,640 |
| Oct 2, 2025 | 18.51 | 19.80 | 18.51 | 19.80 | 19.80 | -0.75% | 804 |
| Oct 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 4 |
| Sep 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% | 332 |
| Sep 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.42% | 1,500 |
| Sep 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 100 |
| Sep 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 400 |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.11% | 205 |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 34,607 |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 51 |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 117,419 |
| Sep 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 4, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 2,484 |
| Sep 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 494 |
| Sep 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 5 |
| Sep 1, 2025 | 18.04 | 18.50 | 18.04 | 18.50 | 18.50 | - | 900 |
| Aug 31, 2025 | 18.62 | 18.62 | 18.50 | 18.50 | 18.50 | -0.54% | 10,362 |
| Aug 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 7 |
| Aug 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 26, 2025 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -1.59% | 3,134 |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 200 |
| Aug 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.80% | 376 |
| Aug 21, 2025 | 18.70 | 18.80 | 18.70 | 18.75 | 18.75 | 0.59% | 4,772 |
| Aug 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | - |
| Aug 19, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 1 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.64 | 18.64 | 18.64 | -1.89% | 1,713 |
| Aug 17, 2025 | 18.60 | 19.60 | 18.60 | 19.00 | 19.00 | 2.04% | 5,920 |
| Aug 14, 2025 | 19.80 | 20.90 | 18.60 | 18.62 | 18.62 | -15.36% | 137,318 |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.50% | 557 |
| Aug 12, 2025 | 21.00 | 21.89 | 21.00 | 21.89 | 21.89 | 2.29% | 1,132 |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -9.70% | 4,065 |
| Aug 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 307 |
| Aug 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 2 |
| Aug 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 7.24% | 144 |
| Aug 5, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 15,770 |
| Aug 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 43,736 |
| Aug 3, 2025 | 22.99 | 22.99 | 22.20 | 22.20 | 22.20 | -3.44% | 8,150 |
| Jul 31, 2025 | 22.98 | 22.99 | 22.98 | 22.99 | 22.99 | 0.04% | 842 |
| Jul 30, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 51 |
| Jul 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 102 |
| Jul 28, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.77% | 322 |
| Jul 27, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | 200 |
| Jul 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | 1 |
| Jul 23, 2025 | 22.40 | 22.42 | 22.36 | 22.36 | 22.36 | -4.77% | 9,512 |
| Jul 22, 2025 | 22.20 | 23.48 | 22.20 | 23.48 | 23.48 | -0.93% | 229 |
| Jul 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Jul 20, 2025 | 22.90 | 23.80 | 22.90 | 23.70 | 23.70 | -1.25% | 3,078 |
| Jul 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2 |