Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia
· Delayed Price · Currency is SAR 1.350
-0.040 (-2.88%)
Mar 9, 2026, 2:45 PM AST
Riyadh Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 27,196 |
| Mar 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | 36,283 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 112,352 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 16,766 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.97% | 75,058 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 169,040 |
| Mar 1, 2026 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -5.80% | 137,858 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | -2.82% | 101,764 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 53,337 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 50,225 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -4.14% | 59,531 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.03% | 10,766 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 5,709 |
| Feb 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 54,497 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 22,427 |
| Feb 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,894 |
| Feb 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,364 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 588 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 22,875 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 29,604 |
| Feb 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 53 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 25,972 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.82% | 56,656 |
| Feb 3, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.95% | 68,503 |
| Feb 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 63 |
| Feb 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | 3,500 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 1.28% | 40,232 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 333 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 64,108 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 729 |
| Jan 25, 2026 | 1.62 | 1.79 | 1.59 | 1.59 | 1.59 | 0.63% | 189,492 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 534 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 50,013 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 3.25% | 115,930 |
| Jan 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,410 |
| Jan 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 5,555 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 95,768 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -7.74% | 115,797 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 66,354 |
| Jan 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.79% | 21,533 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 25,533 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 14,627 |
| Jan 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.11% | 13,679 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.09% | 4,443 |
| Jan 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,003 |
| Jan 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 4,476 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 3,004 |
| Dec 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 28,066 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 2,274 |
| Dec 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.59% | 28,069 |
| Dec 25, 2025 | 1.65 | 1.67 | 1.50 | 1.67 | 1.67 | 4.37% | 74,347 |
| Dec 24, 2025 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | 5.26% | 187,279 |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 7,188 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 3,075 |
| Dec 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 14,031 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 6.25% | 13,308 |
| Dec 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,815 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 58,553 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,575 |
| Dec 14, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -3.33% | 38,425 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,115 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 36,291 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 4,966 |
| Dec 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3,568 |
| Dec 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 26,347 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 164,097 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | 3,918 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,023 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 6 |
| Nov 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,511 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 43,820 |
| Nov 26, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -1.94% | 112,296 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 62,766 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 131,000 |
| Nov 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,000 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 9,683 |
| Nov 19, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 17,782 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 26,042 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 5,065 |
| Nov 16, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 152,293 |
| Nov 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 101 |
| Nov 12, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 36,905 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | 13,764 |
| Nov 10, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | - | 19,027 |
| Nov 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3,472 |
| Nov 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 6,502 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 71,152 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.58% | 52,075 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -3.93% | 144,273 |
| Nov 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 464 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 36,066 |
| Oct 29, 2025 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | -0.55% | 88,049 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 27,379 |
| Oct 27, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 14,489 |
| Oct 26, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 12,448 |
| Oct 23, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 8,639 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 4,336 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,736 |