Riyal Investment and Development Company (TADAWUL:9584)
Saudi Arabia
· Delayed Price · Currency is SAR 16.60
-0.17 (-1.01%)
Mar 8, 2026, 2:57 PM AST
TADAWUL:9584 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 15.10 | 16.60 | 15.10 | 16.60 | 16.60 | -1.01% | 838 |
| Mar 5, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | 196 |
| Mar 4, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Mar 3, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Mar 2, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Mar 1, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | 18 |
| Feb 26, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Feb 25, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Feb 24, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Feb 23, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | - |
| Feb 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.06% | 1,000 |
| Feb 18, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 17, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 16, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 12, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 11, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 10, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 9, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 8, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 5, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 4, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Feb 3, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 3 |
| Feb 2, 2026 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 0.30% | 5,647 |
| Feb 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 478 |
| Jan 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jan 25, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.92% | 2,003 |
| Jan 22, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 6,076 |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 800 |
| Jan 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 505 |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.43% | 4,153 |
| Jan 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jan 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.88% | 525 |
| Jan 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2 |
| Jan 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 11, 2026 | 16.99 | 16.99 | 16.00 | 16.00 | 16.00 | -6.98% | 2,998 |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 6, 2026 | 16.00 | 17.20 | 16.00 | 17.20 | 17.20 | 7.50% | 384 |
| Jan 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 4, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 2,585 |
| Jan 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -7.36% | 1,010 |
| Dec 31, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.69% | 2,072 |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -7.89% | 600 |
| Dec 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 158 |
| Dec 24, 2025 | 17.97 | 19.00 | 17.97 | 19.00 | 19.00 | 6.74% | 852 |
| Dec 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 50 |
| Dec 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 96 |
| Dec 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 3 |
| Dec 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| 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 |