Osool & Bakheet Investment Company (TADAWUL:9586)
Saudi Arabia
· Delayed Price · Currency is SAR 13.00
-0.99 (-7.08%)
Apr 28, 2026, 2:49 PM AST
TADAWUL:9586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -7.08% | 7,499 |
| Apr 27, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 26, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 22, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 108 |
| Apr 21, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 20, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 19, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 15 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 15 |
| Apr 15, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 20 |
| Apr 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 6.79% | 1,000 |
| Apr 13, 2026 | 15.70 | 15.70 | 13.10 | 13.10 | 13.10 | -16.56% | 5,384 |
| Apr 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 8, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.68% | 734 |
| Apr 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 29 |
| Apr 2, 2026 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | -9.44% | 2,866 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 509 |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 21 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Mar 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 119 |
| Mar 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,035 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 50 |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 147 |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 24 |
| Feb 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 10 |
| Feb 19, 2026 | 18.00 | 19.78 | 18.00 | 18.00 | 18.00 | -10.00% | 2,440 |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,025 |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Feb 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10 |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 77 |
| Feb 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| Feb 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 75 |
| Jan 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 28 |
| Jan 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| Dec 30, 2025 | 20.92 | 21.00 | 20.92 | 21.00 | 21.00 | -9.60% | 785 |
| Dec 29, 2025 | 21.50 | 23.23 | 21.50 | 23.23 | 23.23 | -2.60% | 710 |
| Dec 28, 2025 | 20.62 | 23.85 | 20.62 | 23.85 | 23.85 | 4.15% | 410 |
| Dec 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 8 |
| Dec 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 124 |
| Dec 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 17, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Dec 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -4.10% | 112 |
| Dec 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 22 |
| Dec 10, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 8, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 13 |
| Dec 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 3 |
| Dec 3, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |
| Dec 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | - |