Altharwah Albashariyyah Co. (TADAWUL:9606)
Saudi Arabia
· Delayed Price · Currency is SAR 25.82
-1.18 (-4.37%)
Apr 29, 2026, 2:50 PM AST
TADAWUL:9606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.04 | 28.04 | 26.32 | 27.00 | - | -7.28% | 4,560 |
| Apr 27, 2026 | 29.12 | 29.12 | 29.10 | 29.12 | 29.12 | -9.00% | 6,391 |
| Apr 26, 2026 | 30.28 | 32.00 | 29.10 | 32.00 | 32.00 | 2.70% | 5,471 |
| Apr 23, 2026 | 32.54 | 32.54 | 31.16 | 31.16 | 31.16 | -9.89% | 11,710 |
| Apr 22, 2026 | 33.28 | 34.58 | 32.00 | 34.58 | 34.58 | 0.29% | 2,877 |
| Apr 21, 2026 | 33.60 | 34.48 | 33.60 | 34.48 | 34.48 | 2.62% | 766 |
| Apr 20, 2026 | 34.18 | 34.18 | 33.60 | 33.60 | 33.60 | -2.83% | 932 |
| Apr 19, 2026 | 35.40 | 35.62 | 32.10 | 34.58 | 34.58 | -2.32% | 14,564 |
| Apr 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 107 |
| Apr 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 165 |
| Apr 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Apr 13, 2026 | 34.42 | 36.00 | 34.02 | 35.40 | 35.40 | 1.14% | 1,825 |
| Apr 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 812 |
| Apr 9, 2026 | 33.50 | 37.00 | 32.46 | 37.00 | 37.00 | 8.50% | 1,179 |
| Apr 8, 2026 | 34.50 | 34.50 | 34.06 | 34.10 | 34.10 | -6.32% | 9,152 |
| Apr 7, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 3.70% | 10,380 |
| Apr 6, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 166 |
| Apr 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% | 1,462 |
| Apr 2, 2026 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | -4.17% | 1,526 |
| Apr 1, 2026 | 37.54 | 37.54 | 35.62 | 36.00 | 36.00 | -8.86% | 5,281 |
| Mar 31, 2026 | 39.78 | 39.78 | 36.80 | 39.50 | 39.50 | -5.95% | 3,930 |
| Mar 30, 2026 | 40.00 | 42.00 | 39.10 | 42.00 | 42.00 | -3.45% | 4,654 |
| Mar 29, 2026 | 37.88 | 44.46 | 36.92 | 43.50 | 43.50 | 7.62% | 25,443 |
| Mar 26, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -6.00% | 3,850 |
| Mar 25, 2026 | 41.20 | 43.00 | 39.30 | 43.00 | 43.00 | - | 3,465 |
| Mar 24, 2026 | 41.00 | 43.00 | 39.48 | 43.00 | 43.00 | 10.26% | 566 |
| Mar 16, 2026 | 37.04 | 39.00 | 35.84 | 39.00 | 39.00 | 2.63% | 8,720 |
| Mar 15, 2026 | 36.00 | 39.58 | 36.00 | 38.00 | 38.00 | 5.56% | 6,738 |
| Mar 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6 |
| Mar 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.61% | 100 |
| Mar 10, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - | - |
| 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% | 622 |
| 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 |