Ratio Speciality Company for Trading (TADAWUL:9630)
Saudi Arabia
· Delayed Price · Currency is SAR 5.01
-0.01 (-0.20%)
Apr 29, 2026, 1:09 PM AST
TADAWUL:9630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -2.90% | 27,615 |
| Apr 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.58% | 1,925 |
| Apr 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 572 |
| Apr 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 2,264 |
| Apr 22, 2026 | 5.18 | 5.18 | 5.05 | 5.10 | 5.10 | -5.73% | 16,041 |
| Apr 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Apr 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 396 |
| Apr 19, 2026 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | -2.52% | 12,397 |
| Apr 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,399 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 1,399 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.54 | 5.54 | 5.54 | -4.48% | 11,452 |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 12, 2026 | 5.60 | 5.99 | 5.60 | 5.80 | 5.80 | 4.50% | 3,519 |
| Apr 9, 2026 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | -5.93% | 3,547 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 7,813 |
| Apr 7, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 503 |
| Apr 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 261 |
| Apr 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 3.51% | 700 |
| Apr 2, 2026 | 5.59 | 5.69 | 5.59 | 5.69 | 5.69 | -3.07% | 3,362 |
| Apr 1, 2026 | 5.70 | 5.87 | 5.45 | 5.87 | 5.87 | -7.12% | 14,799 |
| Mar 31, 2026 | 6.59 | 6.59 | 6.32 | 6.32 | 6.32 | -4.24% | 7,309 |
| Mar 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 12,112 |
| Mar 29, 2026 | 6.51 | 6.70 | 6.51 | 6.70 | 6.70 | -2.76% | 4,175 |
| Mar 26, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 319 |
| Mar 25, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 120 |
| Mar 24, 2026 | 6.41 | 6.89 | 6.41 | 6.89 | 6.89 | 6.66% | 2,269 |
| Mar 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 355 |
| Mar 15, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 301 |
| Mar 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 10 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.46 | 6.46 | 6.46 | -6.10% | 3,003 |
| Mar 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.85% | 611 |
| Mar 9, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | -6.88% | 9,578 |
| Mar 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 357 |
| Mar 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 4, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 9 |
| Mar 3, 2026 | 6.52 | 6.98 | 6.52 | 6.98 | 6.98 | -2.92% | 2,210 |
| Mar 2, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.70% | 794 |
| Mar 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Feb 26, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 301 |
| Feb 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 331 |
| Feb 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 206 |
| Feb 23, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 1 |
| Feb 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 200 |
| Feb 18, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 0.85% | 25,612 |
| Feb 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Feb 16, 2026 | 6.68 | 7.08 | 6.68 | 7.08 | 7.08 | 4.12% | 28,395 |
| Feb 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,267 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 156 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 205 |
| Feb 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 276 |
| Feb 9, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -3.55% | 8,031 |
| Feb 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1,845 |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.91% | 2,919 |
| Feb 4, 2026 | 7.00 | 7.52 | 6.86 | 7.52 | 7.52 | 6.06% | 3,931 |
| Feb 3, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.43% | 999 |
| Feb 2, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 600 |
| Feb 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.04% | 537 |
| Jan 29, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - | 3,155 |
| Jan 28, 2026 | 6.91 | 6.93 | 6.85 | 6.85 | 6.85 | -2.14% | 8,607 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 401 |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 28 |
| Jan 25, 2026 | 7.01 | 7.01 | 6.71 | 7.00 | 7.00 | 6.38% | 5,580 |
| Jan 22, 2026 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | -0.75% | 7,612 |
| Jan 21, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 12,093 |
| Jan 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 5 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | 0.45% | 4,858 |
| Jan 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 194 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.64% | 3,254 |
| Jan 14, 2026 | 6.82 | 6.82 | 6.60 | 6.71 | 6.71 | -1.76% | 15,374 |
| Jan 13, 2026 | 6.92 | 7.09 | 6.83 | 6.83 | 6.83 | -1.30% | 7,562 |
| Jan 12, 2026 | 7.00 | 7.04 | 6.92 | 6.92 | 6.92 | -2.54% | 7,604 |
| Jan 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 808 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 50 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 72 |
| Jan 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 1,651 |
| Jan 1, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | - | 1,467 |
| Dec 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,106 |
| Dec 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 146 |
| Dec 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 356 |
| Dec 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 97 |
| Dec 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 116 |
| Dec 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7 |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5 |
| Dec 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 122 |
| Dec 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 323 |
| Dec 17, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -4.11% | 4,229 |
| Dec 16, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 2.82% | 2,202 |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 5 |
| Dec 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 205 |
| Dec 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,800 |
| Dec 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 4,530 |
| Dec 9, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.56% | 8,456 |
| Dec 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | 1,051 |
| Dec 7, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.85% | 2,267 |
| 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 |