Riyadh Steel Company (TADAWUL:9588)
Saudi Arabia
· Delayed Price · Currency is SAR 1.500
-0.040 (-2.60%)
At close: Dec 4, 2025
Riyadh Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 5,010 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,711 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 901 |
| Oct 14, 2025 | 1.78 | 1.86 | 1.76 | 1.76 | 1.76 | -2.76% | 140,453 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1,851 |
| Oct 12, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 3.43% | 101,472 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 3,103 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 23,808 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -4.37% | 58,133 |
| Oct 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 21,920 |
| Oct 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,831 |
| Oct 2, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 4.52% | 15,431 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 7,802 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 1.14% | 29,433 |
| Sep 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 14,967 |
| Sep 28, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | - | 112,443 |
| Sep 25, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 16,387 |
| Sep 24, 2025 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -3.31% | 135,898 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | 55,226 |
| Sep 21, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.92% | 7,327 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 156 |
| Sep 17, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 16,644 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 10,031 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 2,014 |
| Sep 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,083 |
| Sep 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 19,414 |
| Sep 10, 2025 | 1.63 | 1.73 | 1.63 | 1.68 | 1.68 | 1.82% | 48,878 |
| Sep 9, 2025 | 1.72 | 1.72 | 1.60 | 1.65 | 1.65 | -2.37% | 144,660 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -9.14% | 433,694 |
| Sep 7, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 3.91% | 145,702 |
| Sep 4, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -5.29% | 64,947 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -5.97% | 82,234 |
| Sep 2, 2025 | 1.86 | 2.01 | 1.86 | 2.01 | 2.01 | 5.79% | 17,469 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,212 |
| Aug 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 3,283 |
| Aug 28, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | 2.63% | 93,778 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 3,376 |
| Aug 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 1,745 |
| Aug 25, 2025 | 1.91 | 2.03 | 1.91 | 1.96 | 1.96 | - | 35,571 |
| Aug 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 18,086 |
| Aug 21, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 8.11% | 140,386 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 24 |
| Aug 19, 2025 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | -1.60% | 38,467 |
| Aug 18, 2025 | 1.88 | 1.88 | 1.79 | 1.88 | 1.88 | 2.73% | 118,349 |
| Aug 17, 2025 | 1.85 | 1.86 | 1.79 | 1.83 | 1.83 | -1.08% | 54,526 |
| Aug 14, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -2.63% | 37,663 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 13,561 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 20,064 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 61,385 |
| Aug 10, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -7.04% | 16,985 |
| Aug 7, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 2.58% | 24,174 |
| Aug 6, 2025 | 1.83 | 2.00 | 1.80 | 1.94 | 1.94 | 7.18% | 176,615 |
| Aug 5, 2025 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | 0.56% | 129,101 |
| Aug 4, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 170,386 |
| Aug 3, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -2.30% | 126,153 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.79% | 33,865 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 112 |
| Jul 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 403 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1,407 |
| Jul 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 25,328 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 9,580 |
| Jul 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,332 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 29,274 |
| Jul 21, 2025 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | - | 68,444 |
| Jul 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 6,203 |
| Jul 17, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 6.15% | 256,410 |