Mohammed Hadi Al-Rasheed Company (TADAWUL:9601)
Saudi Arabia
· Delayed Price · Currency is SAR 84.00
-0.90 (-1.06%)
At close: Mar 9, 2026
TADAWUL:9601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.00 | 84.10 | 83.00 | 84.00 | 84.00 | -1.06% | 8,998 |
| Mar 8, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - | - |
| Mar 5, 2026 | 81.40 | 84.90 | 81.40 | 84.90 | 84.90 | 6.13% | 232 |
| Mar 4, 2026 | 80.15 | 80.15 | 80.00 | 80.00 | 80.00 | -0.06% | 407 |
| Mar 3, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.06% | 150 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.72% | 64 |
| Mar 1, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.49% | 243 |
| Feb 26, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - | 3,502 |
| Feb 25, 2026 | 81.00 | 81.25 | 81.00 | 81.00 | 81.00 | 0.75% | 564 |
| Feb 24, 2026 | 79.90 | 80.40 | 79.90 | 80.40 | 80.40 | -3.02% | 680 |
| Feb 23, 2026 | 78.95 | 83.50 | 78.95 | 82.90 | 82.90 | 1.10% | 4,657 |
| Feb 19, 2026 | 79.25 | 82.00 | 79.25 | 82.00 | 82.00 | 1.11% | 584 |
| Feb 18, 2026 | 83.05 | 83.05 | 81.00 | 81.10 | 81.10 | 0.12% | 631 |
| Feb 17, 2026 | 82.55 | 82.65 | 81.00 | 81.00 | 81.00 | 2.02% | 1,030 |
| Feb 16, 2026 | 82.95 | 82.95 | 79.40 | 79.40 | 79.40 | -0.25% | 111 |
| Feb 15, 2026 | 79.40 | 79.60 | 79.40 | 79.60 | 79.60 | 0.76% | 185 |
| Feb 12, 2026 | 81.00 | 81.00 | 78.50 | 79.00 | 79.00 | -2.53% | 1,995 |
| Feb 11, 2026 | 84.90 | 84.90 | 81.00 | 81.05 | 81.05 | -0.25% | 604 |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.31% | 260 |
| Feb 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Feb 8, 2026 | 84.90 | 84.90 | 81.50 | 81.50 | 81.50 | - | 166 |
| Feb 5, 2026 | 83.15 | 83.15 | 81.50 | 81.50 | 81.50 | -4.00% | 152 |
| Feb 4, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - | - |
| Feb 3, 2026 | 85.50 | 86.00 | 84.90 | 84.90 | 84.90 | 1.01% | 1,680 |
| Feb 2, 2026 | 80.00 | 84.05 | 80.00 | 84.05 | 84.05 | 5.79% | 6,247 |
| Feb 1, 2026 | 75.15 | 80.20 | 75.15 | 79.45 | 79.45 | -0.63% | 4,660 |
| Jan 29, 2026 | 78.00 | 79.95 | 77.90 | 79.95 | 79.95 | -0.31% | 5,079 |
| Jan 28, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 2.49% | 124 |
| Jan 27, 2026 | 80.40 | 80.40 | 78.25 | 78.25 | 78.25 | -2.19% | 4,519 |
| Jan 26, 2026 | 78.95 | 84.05 | 78.95 | 80.00 | 80.00 | 1.27% | 12,849 |
| Jan 25, 2026 | 78.50 | 79.00 | 78.20 | 79.00 | 79.00 | -0.13% | 3,699 |
| Jan 22, 2026 | 75.95 | 80.00 | 75.95 | 79.10 | 79.10 | 5.47% | 3,480 |
| Jan 21, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.06% | 3,732 |
| Jan 20, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.40% | 83 |
| Jan 19, 2026 | 75.80 | 76.95 | 75.50 | 75.50 | 75.50 | -1.88% | 1,143 |
| Jan 18, 2026 | 75.00 | 76.95 | 75.00 | 76.95 | 76.95 | 1.92% | 494 |
| Jan 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | 117 |
| Jan 14, 2026 | 75.00 | 77.00 | 74.10 | 74.50 | 74.50 | -0.67% | 12,238 |
| Jan 13, 2026 | 74.95 | 76.05 | 74.95 | 75.00 | 75.00 | -0.40% | 12,046 |
| Jan 12, 2026 | 76.00 | 76.00 | 74.60 | 75.30 | 75.30 | 0.20% | 12,450 |
| Jan 11, 2026 | 76.00 | 77.55 | 75.00 | 75.15 | 75.15 | -0.20% | 5,884 |
| Jan 8, 2026 | 78.45 | 78.45 | 75.00 | 75.30 | 75.30 | -4.68% | 7,597 |
| Jan 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.35% | 130 |
| Jan 6, 2026 | 75.50 | 78.00 | 75.00 | 77.95 | 77.95 | 4.49% | 2,876 |
| Jan 5, 2026 | 74.65 | 74.65 | 74.60 | 74.60 | 74.60 | -0.07% | 458 |
| Jan 4, 2026 | 75.90 | 75.90 | 74.65 | 74.65 | 74.65 | -1.65% | 1,745 |
| Jan 1, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.20% | 307 |
| Dec 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 356 |
| Dec 30, 2025 | 75.05 | 75.10 | 74.00 | 74.00 | 74.00 | -1.07% | 2,683 |
| Dec 29, 2025 | 76.70 | 77.70 | 74.80 | 74.80 | 74.80 | -1.58% | 2,420 |
| Dec 28, 2025 | 74.85 | 76.00 | 74.00 | 76.00 | 76.00 | 1.60% | 515 |
| Dec 25, 2025 | 78.00 | 84.90 | 74.80 | 74.80 | 74.80 | 5.43% | 6,486 |
| Dec 24, 2025 | 70.90 | 70.95 | 70.90 | 70.95 | 70.95 | -0.63% | 1,254 |
| Dec 23, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - | 12 |
| Dec 22, 2025 | 70.00 | 71.75 | 70.00 | 71.40 | 71.40 | -0.76% | 1,534 |
| Dec 21, 2025 | 70.05 | 72.00 | 70.05 | 71.95 | 71.95 | 2.35% | 1,327 |
| Dec 18, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 92 |
| Dec 17, 2025 | 68.75 | 70.30 | 68.05 | 70.30 | 70.30 | 1.88% | 1,033 |
| Dec 16, 2025 | 71.90 | 71.90 | 65.00 | 69.00 | 69.00 | -2.82% | 3,553 |
| Dec 15, 2025 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -5.08% | 2,500 |
| Dec 14, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | 2 |
| Dec 11, 2025 | 75.85 | 78.00 | 72.00 | 74.80 | 74.80 | -5.85% | 7,488 |
| Dec 10, 2025 | 78.10 | 79.90 | 76.00 | 79.45 | 79.45 | -1.30% | 8,414 |
| Dec 9, 2025 | 78.10 | 80.50 | 78.10 | 80.50 | 80.50 | 2.48% | 1,585 |
| Dec 8, 2025 | 85.00 | 91.75 | 78.55 | 78.55 | 78.55 | 1.22% | 9,552 |
| Dec 7, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| Dec 4, 2025 | 70.00 | 77.87 | 69.93 | 77.60 | 77.60 | 12.68% | 5,721 |
| Dec 3, 2025 | 69.33 | 70.00 | 68.87 | 68.87 | 68.87 | -1.52% | 3,851 |
| Dec 2, 2025 | 70.67 | 70.67 | 68.00 | 69.93 | 69.93 | -0.94% | 3,211 |
| Dec 1, 2025 | 71.33 | 71.93 | 69.00 | 70.60 | 70.60 | -3.55% | 4,941 |
| Nov 30, 2025 | 72.67 | 73.33 | 72.67 | 73.20 | 73.20 | -0.09% | 977 |
| Nov 27, 2025 | 71.40 | 73.53 | 71.40 | 73.27 | 73.27 | -0.54% | 1,137 |
| Nov 26, 2025 | 74.53 | 75.20 | 73.00 | 73.67 | 73.67 | 1.38% | 2,585 |
| Nov 25, 2025 | 79.73 | 79.73 | 72.67 | 72.67 | 72.67 | -9.92% | 3,613 |
| Nov 24, 2025 | 71.00 | 80.67 | 71.00 | 80.67 | 80.67 | 10.00% | 7,553 |
| Nov 23, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 3.29% | 119 |
| Nov 20, 2025 | 73.33 | 73.33 | 71.00 | 71.00 | 71.00 | -4.91% | 1,083 |
| Nov 19, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 3.23% | 119 |
| Nov 18, 2025 | 71.33 | 72.40 | 71.33 | 72.33 | 72.33 | -0.09% | 1,609 |
| Nov 17, 2025 | 72.40 | 72.53 | 72.40 | 72.40 | 72.40 | -3.04% | 1,249 |
| Nov 16, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - | 83 |
| Nov 13, 2025 | 73.33 | 76.93 | 73.33 | 74.67 | 74.67 | 0.90% | 6,703 |
| Nov 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.21% | 47 |
| Nov 11, 2025 | 73.33 | 73.33 | 72.40 | 72.40 | 72.40 | -1.27% | 1,667 |
| Nov 10, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 0.82% | 127 |
| Nov 9, 2025 | 73.47 | 75.20 | 72.73 | 72.73 | 72.73 | -4.88% | 9,469 |
| Nov 6, 2025 | 74.67 | 76.47 | 72.73 | 76.47 | 76.47 | 4.27% | 3,031 |
| Nov 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - | 103 |
| Nov 4, 2025 | 77.33 | 77.33 | 73.33 | 73.33 | 73.33 | -3.08% | 3,153 |
| Nov 3, 2025 | 75.40 | 76.67 | 75.40 | 75.67 | 75.67 | 0.53% | 2,099 |
| Nov 2, 2025 | 74.67 | 75.27 | 73.33 | 75.27 | 75.27 | -0.09% | 547 |
| Oct 30, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.44% | 157 |
| Oct 29, 2025 | 75.33 | 75.67 | 75.33 | 75.67 | 75.67 | 0.09% | 555 |
| Oct 28, 2025 | 75.60 | 75.87 | 75.33 | 75.60 | 75.60 | -3.08% | 3,095 |
| Oct 27, 2025 | 78.67 | 78.67 | 78.00 | 78.00 | 78.00 | -3.23% | 469 |
| Oct 26, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.03% | 99 |
| Oct 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 13 |
| Oct 22, 2025 | 76.73 | 79.27 | 76.73 | 79.00 | 79.00 | -4.20% | 929 |
| Oct 21, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - | - |
| Oct 20, 2025 | 77.13 | 82.47 | 77.13 | 82.47 | 82.47 | 5.73% | 237 |