Yaqeen Capital Company (TADAWUL:9602)
Saudi Arabia
· Delayed Price · Currency is SAR 9.44
+0.11 (1.18%)
Apr 29, 2026, 2:28 PM AST
Yaqeen Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.33 | 9.70 | 9.33 | 9.44 | 9.44 | 1.18% | 37,900 |
| Apr 28, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.97% | 517 |
| Apr 27, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.75% | 300 |
| Apr 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 153 |
| Apr 21, 2026 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | -2.83% | 4,348 |
| Apr 20, 2026 | 9.60 | 9.94 | 9.60 | 9.88 | 9.88 | 3.02% | 4,178 |
| Apr 19, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 190 |
| Apr 16, 2026 | 9.21 | 9.59 | 9.16 | 9.59 | 9.59 | 2.02% | 13,997 |
| Apr 15, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 2.17% | 5,446 |
| Apr 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 201 |
| Apr 12, 2026 | 9.40 | 9.51 | 9.03 | 9.20 | 9.20 | -1.60% | 25,344 |
| Apr 9, 2026 | 9.60 | 10.09 | 9.34 | 9.35 | 9.35 | -2.71% | 26,487 |
| Apr 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 131 |
| Apr 7, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 566 |
| Apr 6, 2026 | 9.65 | 9.65 | 9.61 | 9.61 | 9.61 | -1.03% | 810 |
| Apr 5, 2026 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | -3.86% | 1,517 |
| Apr 2, 2026 | 9.18 | 10.19 | 9.18 | 10.10 | 10.10 | 7.45% | 66,717 |
| Apr 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.06% | 510 |
| Mar 31, 2026 | 9.35 | 9.35 | 9.21 | 9.21 | 9.21 | -1.39% | 6,160 |
| Mar 30, 2026 | 9.48 | 9.48 | 9.30 | 9.34 | 9.34 | -0.64% | 50,044 |
| Mar 29, 2026 | 9.35 | 9.59 | 9.35 | 9.40 | 9.40 | 0.53% | 30,039 |
| Mar 26, 2026 | 9.40 | 9.50 | 9.34 | 9.35 | 9.35 | -3.51% | 54,889 |
| Mar 25, 2026 | 9.40 | 9.69 | 9.37 | 9.69 | 9.69 | 3.09% | 22,164 |
| Mar 24, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -0.53% | 10,500 |
| Mar 16, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 5.00% | 1,272 |
| Mar 15, 2026 | 9.51 | 9.51 | 9.00 | 9.00 | 9.00 | -4.26% | 16,954 |
| Mar 12, 2026 | 9.44 | 9.47 | 9.30 | 9.40 | 9.40 | -0.32% | 175,732 |
| Mar 11, 2026 | 9.60 | 9.89 | 9.43 | 9.43 | 9.43 | -4.75% | 19,514 |
| Mar 10, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | -1.30% | 113,267 |
| Mar 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Mar 8, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | -1.57% | 10,055 |
| Mar 5, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.90% | 510 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 218 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 1,000 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Mar 1, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | - | 8,754 |
| Feb 26, 2026 | 10.20 | 10.40 | 10.20 | 10.25 | 10.25 | 0.59% | 8,456 |
| Feb 25, 2026 | 9.44 | 10.19 | 9.23 | 10.19 | 10.19 | 7.26% | 37,184 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.71% | 1,000 |
| Feb 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 101 |
| Feb 19, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 3.10% | 1,542 |
| Feb 18, 2026 | 9.45 | 9.68 | 9.45 | 9.67 | 9.67 | 2.11% | 16,863 |
| Feb 17, 2026 | 9.40 | 9.47 | 9.40 | 9.47 | 9.47 | -0.11% | 9,073 |
| Feb 16, 2026 | 9.62 | 9.79 | 9.40 | 9.48 | 9.48 | -1.25% | 13,980 |
| Feb 15, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -4.00% | 24,146 |
| Feb 12, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 26,257 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 181 |
| Feb 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% | 401 |
| Feb 5, 2026 | 9.75 | 9.75 | 9.51 | 9.51 | 9.51 | -2.46% | 10,876 |
| Feb 4, 2026 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -2.30% | 2,422 |
| Feb 3, 2026 | 10.00 | 10.00 | 9.65 | 9.98 | 9.98 | -3.11% | 65,966 |
| Feb 2, 2026 | 9.97 | 10.30 | 9.97 | 10.30 | 10.30 | 3.31% | 1,115 |
| Feb 1, 2026 | 10.04 | 10.04 | 9.95 | 9.97 | 9.97 | -2.25% | 11,648 |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 561 |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | 1,247 |
| Jan 27, 2026 | 10.29 | 10.61 | 10.29 | 10.35 | 10.35 | 3.50% | 6,863 |
| Jan 26, 2026 | 10.50 | 10.50 | 9.10 | 10.00 | 10.00 | -0.20% | 46,365 |
| Jan 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 208 |
| Jan 22, 2026 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | - | 32,050 |
| Jan 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 759 |
| Jan 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.76% | 520 |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 149 |
| Jan 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 17 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 292 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100 |
| Jan 12, 2026 | 10.05 | 10.29 | 10.05 | 10.20 | 10.20 | 0.49% | 2,178 |
| Jan 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.01% | 661 |
| Jan 8, 2026 | 9.84 | 9.95 | 9.84 | 9.95 | 9.95 | -0.30% | 16,128 |
| Jan 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 500 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.81% | 10,255 |
| Jan 5, 2026 | 10.80 | 10.80 | 9.90 | 9.90 | 9.90 | -0.10% | 1,854 |
| Jan 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.61% | 616 |
| Jan 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Dec 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 90 |
| Dec 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 11,576 |
| Dec 29, 2025 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | -2.08% | 18,416 |
| Dec 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Dec 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 43 |
| Dec 24, 2025 | 10.11 | 10.13 | 10.11 | 10.11 | 10.11 | 1.30% | 8,307 |
| Dec 23, 2025 | 10.12 | 10.13 | 9.94 | 9.98 | 9.98 | -0.40% | 14,034 |
| Dec 22, 2025 | 10.49 | 10.50 | 10.02 | 10.02 | 10.02 | -3.47% | 16,831 |
| Dec 21, 2025 | 9.85 | 10.38 | 9.60 | 10.38 | 10.38 | 8.13% | 17,423 |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.23% | 3,050 |
| Dec 17, 2025 | 9.65 | 9.72 | 9.55 | 9.72 | 9.72 | 0.21% | 53,901 |
| Dec 16, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.21% | 3,165 |
| Dec 15, 2025 | 9.63 | 9.63 | 9.49 | 9.49 | 9.49 | -8.66% | 19,423 |
| Dec 14, 2025 | 9.21 | 10.39 | 9.21 | 10.39 | 10.39 | 9.37% | 5,914 |
| Dec 11, 2025 | 9.65 | 9.65 | 9.20 | 9.50 | 9.50 | -3.55% | 32,672 |
| Dec 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 300 |
| Dec 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | 871 |
| Dec 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.29% | 317 |
| Dec 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.90% | 727 |
| Dec 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3.53% | 556 |
| Dec 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |