Mohammed Hadi Al-Rasheed Company (TADAWUL:9601)
Saudi Arabia
· Delayed Price · Currency is SAR 73.55
0.00 (0.00%)
Apr 29, 2026, 2:35 PM AST
TADAWUL:9601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - | 32 |
| Apr 28, 2026 | 75.00 | 77.00 | 73.55 | 73.55 | 73.55 | -1.93% | 2,411 |
| Apr 27, 2026 | 73.80 | 76.90 | 73.80 | 75.00 | 75.00 | 1.49% | 2,732 |
| Apr 26, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2.78% | 150 |
| Apr 23, 2026 | 68.50 | 73.40 | 68.50 | 71.90 | 71.90 | -5.33% | 8,938 |
| Apr 22, 2026 | 79.20 | 79.20 | 75.95 | 75.95 | 75.95 | -4.10% | 1,399 |
| Apr 21, 2026 | 79.00 | 79.20 | 79.00 | 79.20 | 79.20 | 2.52% | 1,040 |
| Apr 20, 2026 | 80.60 | 80.60 | 77.10 | 77.25 | 77.25 | -4.16% | 408 |
| Apr 19, 2026 | 80.90 | 80.90 | 80.60 | 80.60 | 80.60 | -0.37% | 633 |
| Apr 16, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.19% | 204 |
| Apr 15, 2026 | 79.00 | 79.95 | 77.05 | 79.95 | 79.95 | 3.83% | 574 |
| Apr 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Apr 13, 2026 | 78.95 | 80.00 | 77.00 | 77.00 | 77.00 | 1.38% | 13,227 |
| Apr 12, 2026 | 76.85 | 76.85 | 75.95 | 75.95 | 75.95 | -2.63% | 811 |
| Apr 9, 2026 | 72.75 | 78.00 | 72.75 | 78.00 | 78.00 | 9.86% | 8,570 |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 156 |
| Apr 7, 2026 | 68.05 | 71.00 | 67.60 | 71.00 | 71.00 | 4.34% | 5,391 |
| Apr 6, 2026 | 70.45 | 70.45 | 68.05 | 68.05 | 68.05 | -3.41% | 368 |
| Apr 5, 2026 | 67.20 | 70.85 | 67.20 | 70.45 | 70.45 | 0.64% | 1,895 |
| Apr 2, 2026 | 71.80 | 71.80 | 70.00 | 70.00 | 70.00 | 0.72% | 302 |
| Apr 1, 2026 | 69.70 | 69.70 | 69.50 | 69.50 | 69.50 | 1.46% | 585 |
| Mar 31, 2026 | 70.10 | 70.10 | 68.50 | 68.50 | 68.50 | -2.14% | 761 |
| Mar 30, 2026 | 68.45 | 70.00 | 68.00 | 70.00 | 70.00 | -0.28% | 1,652 |
| Mar 29, 2026 | 68.00 | 71.80 | 68.00 | 70.20 | 70.20 | -1.40% | 2,590 |
| Mar 26, 2026 | 67.75 | 71.20 | 67.20 | 71.20 | 71.20 | 0.64% | 1,693 |
| Mar 25, 2026 | 70.85 | 70.85 | 70.70 | 70.75 | 70.75 | -0.14% | 460 |
| Mar 24, 2026 | 72.80 | 73.00 | 70.85 | 70.85 | 70.85 | -2.68% | 2,812 |
| Mar 16, 2026 | 74.00 | 74.00 | 72.50 | 72.80 | 72.80 | -1.62% | 2,795 |
| Mar 15, 2026 | 79.40 | 79.40 | 74.00 | 74.00 | 74.00 | -9.76% | 15,664 |
| Mar 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.05% | 247 |
| Mar 11, 2026 | 82.00 | 82.00 | 81.15 | 81.15 | 81.15 | -1.04% | 163 |
| Mar 10, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -2.38% | 512 |
| 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 |