Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia
· Delayed Price · Currency is SAR 36.22
+0.80 (2.26%)
Mar 5, 2026, 1:33 PM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Mar 8, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| Mar 5, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 2.26% | 101 |
| Mar 4, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 2.31% | 496 |
| Mar 3, 2026 | 34.60 | 35.16 | 34.60 | 34.62 | 34.62 | 0.12% | 3,315 |
| Mar 2, 2026 | 35.18 | 35.18 | 34.58 | 34.58 | 34.58 | -1.20% | 5,073 |
| Mar 1, 2026 | 33.62 | 35.00 | 33.62 | 35.00 | 35.00 | -6.12% | 3,015 |
| Feb 26, 2026 | 36.60 | 37.28 | 36.60 | 37.28 | 37.28 | 3.04% | 1,418 |
| Feb 25, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.22% | 219 |
| Feb 24, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 1 |
| Feb 23, 2026 | 36.20 | 36.60 | 36.10 | 36.10 | 36.10 | -3.06% | 2,933 |
| Feb 19, 2026 | 36.38 | 37.24 | 36.38 | 37.24 | 37.24 | -2.92% | 1,100 |
| Feb 18, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | - |
| Feb 17, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | - |
| Feb 16, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - | - |
| Feb 15, 2026 | 36.22 | 38.36 | 36.22 | 38.36 | 38.36 | 3.45% | 4,255 |
| Feb 12, 2026 | 36.86 | 37.08 | 36.86 | 37.08 | 37.08 | -1.44% | 529 |
| Feb 11, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Feb 10, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Feb 9, 2026 | 36.90 | 37.62 | 36.90 | 37.62 | 37.62 | 1.95% | 443 |
| Feb 8, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.27% | 217 |
| Feb 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.33% | 293 |
| Feb 4, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.27% | 819 |
| Feb 3, 2026 | 38.24 | 38.80 | 37.60 | 37.60 | 37.60 | 0.32% | 3,763 |
| Feb 2, 2026 | 37.70 | 37.70 | 37.48 | 37.48 | 37.48 | -0.64% | 3,199 |
| Feb 1, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - | - |
| Jan 29, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -2.18% | 684 |
| Jan 28, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 2.28% | 121 |
| Jan 27, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.23% | 100 |
| Jan 26, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 2.28% | 124 |
| Jan 25, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.28% | 153 |
| Jan 22, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - | - |
| Jan 21, 2026 | 37.78 | 38.58 | 37.76 | 38.58 | 38.58 | 2.17% | 2,346 |
| Jan 20, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - | 10 |
| Jan 19, 2026 | 38.90 | 38.90 | 37.76 | 37.76 | 37.76 | -1.92% | 3,566 |
| Jan 18, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jan 15, 2026 | 37.78 | 38.50 | 37.70 | 38.50 | 38.50 | 1.85% | 1,326 |
| Jan 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | 101 |
| Jan 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.18% | 247 |
| Jan 12, 2026 | 38.94 | 38.94 | 37.58 | 37.58 | 37.58 | -7.21% | 4,693 |
| Jan 11, 2026 | 38.98 | 40.50 | 37.50 | 40.50 | 40.50 | 6.30% | 4,051 |
| Jan 8, 2026 | 39.38 | 39.38 | 38.10 | 38.10 | 38.10 | -3.69% | 1,341 |
| Jan 7, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - | - |
| Jan 6, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -2.32% | 151 |
| Jan 5, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.96% | 79 |
| Jan 4, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -2.31% | 484 |
| Jan 1, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - | 6 |
| Dec 31, 2025 | 40.16 | 41.00 | 38.00 | 40.66 | 40.66 | -1.07% | 22,128 |
| Dec 30, 2025 | 41.40 | 41.40 | 40.24 | 41.10 | 41.10 | -4.20% | 4,893 |
| Dec 29, 2025 | 41.40 | 42.90 | 41.40 | 42.90 | 42.90 | 1.80% | 660 |
| Dec 28, 2025 | 43.00 | 43.00 | 41.18 | 42.14 | 42.14 | -4.23% | 4,429 |
| Dec 25, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 4.71% | 252 |
| Dec 24, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - | - |
| Dec 23, 2025 | 43.00 | 43.00 | 42.02 | 42.02 | 42.02 | 2.39% | 241 |
| Dec 22, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - | 50 |
| Dec 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - | 49 |
| Dec 18, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - | 100 |
| Dec 17, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -2.29% | 73 |
| Dec 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 62 |
| Dec 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 400 |
| Dec 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.23% | 289 |
| Dec 11, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.69% | 895 |
| Dec 10, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.67% | 1,147 |
| Dec 9, 2025 | 40.76 | 41.72 | 40.76 | 41.72 | 41.72 | - | 693 |
| Dec 8, 2025 | 40.80 | 41.72 | 40.80 | 41.72 | 41.72 | -0.10% | 501 |
| Dec 7, 2025 | 41.22 | 41.76 | 40.84 | 41.76 | 41.76 | -0.95% | 535 |
| Dec 4, 2025 | 41.22 | 42.16 | 41.22 | 42.16 | 42.16 | 2.28% | 515 |
| Dec 3, 2025 | 42.20 | 42.20 | 41.22 | 41.22 | 41.22 | -3.83% | 1,100 |
| Dec 2, 2025 | 41.92 | 42.86 | 41.92 | 42.86 | 42.86 | -0.33% | 312 |
| Dec 1, 2025 | 43.96 | 43.96 | 43.00 | 43.00 | 43.00 | -4.44% | 1,149 |
| Nov 30, 2025 | 42.12 | 45.80 | 42.12 | 45.00 | 45.00 | -3.43% | 4,910 |
| Nov 27, 2025 | 47.02 | 48.00 | 46.00 | 46.60 | 46.60 | 1.30% | 1,283 |
| Nov 26, 2025 | 44.98 | 46.00 | 44.98 | 46.00 | 46.00 | - | 232 |
| Nov 25, 2025 | 44.78 | 46.00 | 44.78 | 46.00 | 46.00 | - | 1,133 |
| Nov 24, 2025 | 44.58 | 46.00 | 42.98 | 46.00 | 46.00 | 4.07% | 14,850 |
| Nov 23, 2025 | 40.90 | 44.20 | 40.90 | 44.20 | 44.20 | 9.95% | 2,327 |
| Nov 20, 2025 | 38.62 | 40.62 | 37.26 | 40.20 | 40.20 | 5.40% | 105,728 |
| Nov 19, 2025 | 38.66 | 38.66 | 38.14 | 38.14 | 38.14 | -4.41% | 261 |
| Nov 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 49 |
| Nov 17, 2025 | 37.62 | 39.90 | 37.10 | 39.90 | 39.90 | 6.23% | 34,719 |
| Nov 16, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - | 50 |
| Nov 13, 2025 | 37.90 | 37.90 | 37.50 | 37.56 | 37.56 | -3.69% | 723 |
| Nov 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 95 |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 51 |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 29 |
| Nov 9, 2025 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | - | 851 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.05% | 119 |
| Nov 5, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.78% | 148 |
| Nov 4, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - | - |
| Nov 3, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.47% | 212 |
| Nov 2, 2025 | 38.00 | 38.56 | 38.00 | 38.50 | 38.50 | 1.32% | 485 |
| Oct 30, 2025 | 38.76 | 39.00 | 38.00 | 38.00 | 38.00 | -0.99% | 1,701 |
| Oct 29, 2025 | 38.00 | 38.38 | 38.00 | 38.38 | 38.38 | -1.59% | 562 |
| Oct 28, 2025 | 37.84 | 39.00 | 37.84 | 39.00 | 39.00 | 3.72% | 1,197 |
| Oct 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 76 |
| Oct 26, 2025 | 37.88 | 37.88 | 37.60 | 37.60 | 37.60 | -3.59% | 1,761 |
| Oct 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.67% | 227 |
| Oct 22, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 10 |
| Oct 21, 2025 | 37.82 | 37.82 | 37.62 | 37.62 | 37.62 | -2.79% | 1,790 |
| Oct 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 27 |