Ratio Speciality Company for Trading (TADAWUL:9630)
Saudi Arabia
· Delayed Price · Currency is SAR 7.37
+0.28 (3.95%)
At close: Dec 4, 2025
TADAWUL:9630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.09 | 7.37 | 7.09 | 7.37 | 7.37 | 3.95% | 1,442 |
| Dec 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 396 |
| Dec 2, 2025 | 7.11 | 7.11 | 7.09 | 7.09 | 7.09 | -8.99% | 3,876 |
| Dec 1, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 57 |
| Nov 30, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 5 |
| Nov 27, 2025 | 7.22 | 7.79 | 7.22 | 7.79 | 7.79 | 9.56% | 5,725 |
| Nov 26, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 51 |
| Nov 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.84% | 3,134 |
| Nov 24, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 135 |
| Nov 23, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 820 |
| Nov 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 674 |
| Nov 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.78% | 5,660 |
| Nov 18, 2025 | 7.14 | 7.30 | 7.12 | 7.30 | 7.30 | -5.19% | 3,790 |
| Nov 17, 2025 | 7.11 | 7.70 | 7.11 | 7.70 | 7.70 | 6.94% | 12,503 |
| Nov 16, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 3,677 |
| Nov 13, 2025 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | -1.89% | 6,969 |
| Nov 12, 2025 | 7.49 | 7.49 | 7.39 | 7.39 | 7.39 | -1.47% | 3,135 |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 836 |
| Nov 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 205 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,010 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 20,354 |
| Nov 3, 2025 | 7.46 | 7.50 | 7.44 | 7.50 | 7.50 | 0.40% | 8,027 |
| Nov 2, 2025 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | -0.40% | 16,078 |
| Oct 30, 2025 | 7.50 | 7.50 | 7.44 | 7.50 | 7.50 | - | 6,458 |
| Oct 29, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | - | 4,760 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.49 | 7.50 | 7.50 | - | 8,137 |
| Oct 27, 2025 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.13% | 14,589 |
| Oct 26, 2025 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -0.13% | 16,166 |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3,046 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 14,689 |
| Oct 21, 2025 | 7.59 | 7.77 | 7.50 | 7.50 | 7.50 | -2.60% | 19,820 |
| Oct 20, 2025 | 7.72 | 8.10 | 7.61 | 7.70 | 7.70 | - | 20,029 |
| Oct 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 815 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.43% | 2,507 |
| Oct 15, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 445 |
| Oct 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 389 |
| Oct 13, 2025 | 7.69 | 7.72 | 7.69 | 7.69 | 7.69 | -0.39% | 17,148 |
| Oct 12, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | -3.50% | 4,563 |
| Oct 9, 2025 | 7.68 | 8.10 | 7.68 | 8.00 | 8.00 | 4.30% | 12,026 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.67 | 7.67 | 7.67 | -0.90% | 2,879 |
| Oct 7, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 0.52% | 4,914 |
| Oct 6, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -0.39% | 8,597 |
| Oct 5, 2025 | 7.90 | 7.90 | 7.73 | 7.73 | 7.73 | -0.77% | 7,746 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.77 | 7.79 | 7.79 | 0.26% | 5,923 |
| Oct 1, 2025 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -0.38% | 2,491 |
| Sep 30, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -2.01% | 24,555 |
| Sep 29, 2025 | 7.76 | 7.96 | 7.70 | 7.96 | 7.96 | 0.76% | 7,829 |
| Sep 28, 2025 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | -1.13% | 7,161 |
| Sep 25, 2025 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 2.30% | 9,786 |
| Sep 24, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 0.26% | 18,596 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | -1.14% | 10,002 |
| Sep 21, 2025 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | -5.06% | 15,904 |
| Sep 18, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | -0.72% | 2,548 |
| Sep 17, 2025 | 7.85 | 8.68 | 7.85 | 8.36 | 8.36 | 4.50% | 7,476 |
| Sep 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,348 |
| Sep 15, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.60% | 1,540 |
| Sep 14, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 255 |
| Sep 11, 2025 | 7.94 | 8.13 | 7.70 | 8.13 | 8.13 | 2.14% | 8,751 |
| Sep 10, 2025 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | -1.73% | 3,323 |
| Sep 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 606 |
| Sep 8, 2025 | 8.31 | 8.31 | 8.01 | 8.10 | 8.10 | -3.80% | 24,662 |
| Sep 7, 2025 | 8.80 | 8.84 | 8.42 | 8.42 | 8.42 | -0.12% | 12,407 |
| Sep 4, 2025 | 8.65 | 8.65 | 8.43 | 8.43 | 8.43 | -0.12% | 4,333 |
| Sep 3, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.71% | 4,548 |
| Sep 2, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | - | 7,807 |
| Sep 1, 2025 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | - | 1,802 |
| Aug 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.85% | 1,552 |
| Aug 28, 2025 | 8.57 | 8.66 | 8.55 | 8.66 | 8.66 | 1.17% | 2,742 |
| Aug 27, 2025 | 8.56 | 8.75 | 8.56 | 8.56 | 8.56 | 0.12% | 6,695 |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.62% | 1,742 |
| Aug 25, 2025 | 8.55 | 8.79 | 8.53 | 8.78 | 8.78 | -0.68% | 9,270 |
| Aug 24, 2025 | 9.05 | 9.05 | 8.44 | 8.84 | 8.84 | -2.21% | 106,186 |
| Aug 21, 2025 | 8.80 | 9.05 | 8.80 | 9.04 | 9.04 | 1.46% | 9,758 |
| Aug 20, 2025 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 1.25% | 3,117 |
| Aug 19, 2025 | 8.83 | 9.14 | 8.80 | 8.80 | 8.80 | -2.22% | 32,180 |
| Aug 18, 2025 | 9.02 | 9.30 | 8.51 | 9.00 | 9.00 | -0.22% | 34,484 |
| Aug 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.42% | 1,446 |
| Aug 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 512 |
| Aug 13, 2025 | 9.00 | 9.15 | 8.90 | 9.15 | 9.15 | 2.81% | 4,251 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 1,760 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.76 | 9.00 | 9.00 | - | 24,344 |
| Aug 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,727 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.33% | 15,048 |
| Aug 6, 2025 | 9.30 | 9.35 | 9.02 | 9.03 | 9.03 | 0.33% | 15,213 |
| Aug 5, 2025 | 9.35 | 9.40 | 9.00 | 9.00 | 9.00 | -0.33% | 3,598 |
| Aug 4, 2025 | 9.05 | 9.05 | 9.01 | 9.03 | 9.03 | -1.85% | 4,457 |
| Aug 3, 2025 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | -0.54% | 1,191 |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | 450 |
| Jul 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 99 |
| Jul 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 456 |
| Jul 28, 2025 | 9.16 | 9.16 | 9.09 | 9.10 | 9.10 | -0.66% | 1,765 |
| Jul 27, 2025 | 9.60 | 9.60 | 9.11 | 9.16 | 9.16 | -5.37% | 8,867 |
| Jul 24, 2025 | 9.11 | 9.68 | 9.06 | 9.68 | 9.68 | 0.31% | 10,168 |
| Jul 23, 2025 | 9.69 | 9.69 | 9.64 | 9.65 | 9.65 | 6.04% | 6,472 |
| Jul 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | 492 |
| Jul 21, 2025 | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | 0.76% | 1,495 |
| Jul 20, 2025 | 9.08 | 9.28 | 9.05 | 9.18 | 9.18 | -0.76% | 3,577 |
| Jul 17, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 2.10% | 1,981 |