Mohammed Hadi Al-Rasheed Company (TADAWUL:9601)
Saudi Arabia
· Delayed Price · Currency is SAR 116.40
+13.10 (12.68%)
At close: Dec 4, 2025
TADAWUL:9601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 105.00 | 116.80 | 104.90 | 116.40 | 116.40 | 12.68% | 3,815 |
| Dec 3, 2025 | 104.00 | 105.00 | 103.30 | 103.30 | 103.30 | -1.53% | 2,569 |
| Dec 2, 2025 | 106.00 | 106.00 | 102.00 | 104.90 | 104.90 | -0.94% | 2,142 |
| Dec 1, 2025 | 107.00 | 107.90 | 103.50 | 105.90 | 105.90 | -3.55% | 3,295 |
| Nov 30, 2025 | 109.00 | 110.00 | 109.00 | 109.80 | 109.80 | -0.09% | 652 |
| Nov 27, 2025 | 107.10 | 110.30 | 107.10 | 109.90 | 109.90 | -0.54% | 759 |
| Nov 26, 2025 | 111.80 | 112.80 | 109.50 | 110.50 | 110.50 | 1.38% | 1,725 |
| Nov 25, 2025 | 119.60 | 119.60 | 109.00 | 109.00 | 109.00 | -9.92% | 2,410 |
| Nov 24, 2025 | 106.50 | 121.00 | 106.50 | 121.00 | 121.00 | 10.00% | 5,037 |
| Nov 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.29% | 80 |
| Nov 20, 2025 | 110.00 | 110.00 | 106.50 | 106.50 | 106.50 | -4.91% | 723 |
| Nov 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.23% | 80 |
| Nov 18, 2025 | 107.00 | 108.60 | 107.00 | 108.50 | 108.50 | -0.09% | 1,074 |
| Nov 17, 2025 | 108.60 | 108.80 | 108.60 | 108.60 | 108.60 | -3.04% | 834 |
| Nov 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 57 |
| Nov 13, 2025 | 110.00 | 115.40 | 110.00 | 112.00 | 112.00 | 0.90% | 4,470 |
| Nov 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.21% | 32 |
| Nov 11, 2025 | 110.00 | 110.00 | 108.60 | 108.60 | 108.60 | -1.27% | 1,112 |
| Nov 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.82% | 86 |
| Nov 9, 2025 | 110.20 | 112.80 | 109.10 | 109.10 | 109.10 | -4.88% | 6,314 |
| Nov 6, 2025 | 112.00 | 114.70 | 109.10 | 114.70 | 114.70 | 4.27% | 2,022 |
| Nov 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 70 |
| Nov 4, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -3.08% | 2,103 |
| Nov 3, 2025 | 113.10 | 115.00 | 113.10 | 113.50 | 113.50 | 0.53% | 1,400 |
| Nov 2, 2025 | 112.00 | 112.90 | 110.00 | 112.90 | 112.90 | -0.09% | 366 |
| Oct 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.44% | 106 |
| Oct 29, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.09% | 371 |
| Oct 28, 2025 | 113.40 | 113.80 | 113.00 | 113.40 | 113.40 | -3.08% | 2,065 |
| Oct 27, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -3.23% | 314 |
| Oct 26, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 2.03% | 67 |
| Oct 23, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 10 |
| Oct 22, 2025 | 115.10 | 118.90 | 115.10 | 118.50 | 118.50 | -4.20% | 620 |
| Oct 21, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - | - |
| Oct 20, 2025 | 115.70 | 123.70 | 115.70 | 123.70 | 123.70 | 5.73% | 159 |
| Oct 19, 2025 | 118.10 | 118.10 | 117.00 | 117.00 | 117.00 | -2.50% | 1,460 |
| Oct 16, 2025 | 122.00 | 122.00 | 117.60 | 120.00 | 120.00 | -1.64% | 663 |
| Oct 15, 2025 | 118.60 | 126.00 | 118.60 | 122.00 | 122.00 | -2.94% | 2,111 |
| Oct 14, 2025 | 123.90 | 125.70 | 122.00 | 125.70 | 125.70 | -1.02% | 1,287 |
| Oct 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | 536 |
| Oct 12, 2025 | 123.60 | 130.00 | 123.60 | 130.00 | 130.00 | - | 4,173 |
| Oct 9, 2025 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.92% | 4,920 |
| Oct 8, 2025 | 114.00 | 123.90 | 114.00 | 123.90 | 123.90 | 9.65% | 5,242 |
| Oct 7, 2025 | 116.90 | 117.60 | 111.00 | 113.00 | 113.00 | -0.88% | 869 |
| Oct 6, 2025 | 109.80 | 117.00 | 109.80 | 114.00 | 114.00 | 3.83% | 3,640 |
| Oct 5, 2025 | 106.00 | 111.00 | 106.00 | 109.80 | 109.80 | 2.71% | 1,699 |
| Oct 2, 2025 | 106.50 | 107.00 | 105.60 | 106.90 | 106.90 | -5.57% | 1,824 |
| Oct 1, 2025 | 109.40 | 113.20 | 105.30 | 113.20 | 113.20 | 2.91% | 2,094 |
| Sep 30, 2025 | 118.20 | 118.20 | 104.10 | 110.00 | 110.00 | - | 3,276 |
| Sep 29, 2025 | 108.60 | 118.00 | 108.60 | 110.00 | 110.00 | 6.59% | 5,512 |
| Sep 28, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.19% | 52 |
| Sep 25, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.34% | 1,262 |
| Sep 24, 2025 | 103.90 | 106.00 | 103.90 | 104.40 | 104.40 | -2.43% | 1,524 |
| Sep 22, 2025 | 107.00 | 107.10 | 107.00 | 107.00 | 107.00 | -0.56% | 421 |
| Sep 21, 2025 | 107.50 | 107.60 | 107.50 | 107.60 | 107.60 | - | 1,153 |
| Sep 18, 2025 | 107.00 | 107.70 | 104.00 | 107.60 | 107.60 | 6.01% | 2,678 |
| Sep 17, 2025 | 104.00 | 108.20 | 101.50 | 101.50 | 101.50 | -2.40% | 1,730 |
| Sep 16, 2025 | 100.90 | 104.00 | 100.00 | 104.00 | 104.00 | 2.97% | 1,227 |
| Sep 15, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 8,954 |
| Sep 14, 2025 | 104.00 | 104.10 | 102.00 | 102.00 | 102.00 | -3.32% | 6,176 |
| Sep 11, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -4.95% | 7,987 |
| Sep 10, 2025 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 1.83% | 1,879 |
| Sep 9, 2025 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | -0.46% | 1,659 |
| Sep 8, 2025 | 109.00 | 110.20 | 109.00 | 109.50 | 109.50 | -2.58% | 1,074 |
| Sep 7, 2025 | 108.00 | 112.40 | 107.00 | 112.40 | 112.40 | 5.05% | 2,786 |
| Sep 4, 2025 | 107.70 | 107.70 | 106.00 | 107.00 | 107.00 | - | 2,675 |
| Sep 3, 2025 | 107.30 | 107.30 | 105.00 | 107.00 | 107.00 | -2.73% | 12,999 |
| Sep 2, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 565 |
| Sep 1, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.37% | 1,140 |
| Aug 31, 2025 | 118.90 | 122.00 | 107.80 | 108.40 | 108.40 | -8.83% | 10,929 |
| Aug 28, 2025 | 111.10 | 118.90 | 111.10 | 118.90 | 118.90 | 2.06% | 206 |
| Aug 27, 2025 | 115.10 | 116.50 | 112.70 | 116.50 | 116.50 | 0.43% | 2,120 |
| Aug 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.53% | 303 |
| Aug 25, 2025 | 113.10 | 118.90 | 113.10 | 117.80 | 117.80 | 3.42% | 3,386 |
| Aug 24, 2025 | 110.00 | 114.10 | 107.60 | 113.90 | 113.90 | 6.45% | 3,324 |
| Aug 21, 2025 | 107.00 | 108.20 | 106.00 | 107.00 | 107.00 | -0.93% | 7,457 |
| Aug 20, 2025 | 111.00 | 111.00 | 106.00 | 108.00 | 108.00 | -4.42% | 3,576 |
| Aug 19, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 2,574 |
| Aug 18, 2025 | 117.20 | 117.20 | 114.50 | 114.50 | 114.50 | -3.86% | 2,868 |
| Aug 17, 2025 | 119.30 | 120.00 | 119.10 | 119.10 | 119.10 | -2.38% | 3,204 |
| Aug 14, 2025 | 122.80 | 122.80 | 117.10 | 122.00 | 122.00 | 5.17% | 292 |
| Aug 13, 2025 | 119.30 | 119.30 | 116.00 | 116.00 | 116.00 | -1.61% | 531 |
| Aug 12, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 2.52% | 123 |
| Aug 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.63% | 379 |
| Aug 10, 2025 | 117.00 | 118.00 | 116.90 | 116.90 | 116.90 | - | 353 |
| Aug 7, 2025 | 119.80 | 119.80 | 116.40 | 116.90 | 116.90 | -2.42% | 267 |
| Aug 6, 2025 | 116.50 | 119.80 | 116.50 | 119.80 | 119.80 | 0.25% | 100 |
| Aug 5, 2025 | 119.80 | 119.80 | 119.50 | 119.50 | 119.50 | -0.25% | 888 |
| Aug 4, 2025 | 117.60 | 119.80 | 117.30 | 119.80 | 119.80 | 0.17% | 229 |
| Aug 3, 2025 | 116.90 | 119.70 | 116.90 | 119.60 | 119.60 | 1.44% | 1,064 |
| Jul 31, 2025 | 118.00 | 118.00 | 115.00 | 117.90 | 117.90 | 1.55% | 1,155 |
| Jul 30, 2025 | 118.60 | 118.60 | 116.10 | 116.10 | 116.10 | -3.25% | 4,451 |
| Jul 29, 2025 | 126.10 | 126.10 | 120.00 | 120.00 | 120.00 | -6.18% | 2,853 |
| Jul 28, 2025 | 128.00 | 128.00 | 127.90 | 127.90 | 127.90 | -0.08% | 343 |
| Jul 27, 2025 | 130.50 | 130.50 | 128.00 | 128.00 | 128.00 | -1.92% | 351 |
| Jul 24, 2025 | 132.00 | 133.70 | 128.00 | 130.50 | 130.50 | -3.26% | 1,964 |
| Jul 23, 2025 | 130.60 | 134.90 | 130.60 | 134.90 | 134.90 | -0.52% | 274 |
| Jul 22, 2025 | 132.00 | 135.60 | 132.00 | 135.60 | 135.60 | 3.51% | 1,196 |
| Jul 21, 2025 | 131.00 | 136.80 | 130.00 | 131.00 | 131.00 | -4.38% | 2,957 |
| Jul 20, 2025 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | -2.14% | 1,331 |
| Jul 17, 2025 | 136.70 | 140.00 | 134.40 | 140.00 | 140.00 | -0.64% | 3,706 |