Rawasi Albina Investment Co. (9547.SR) SAU
3.04
+0.14(+4.83%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.04
+0.14(+4.83%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 3.05 | 3.04 | 3.04 | 3.05 | 3.04 | 16,811 |
| March 11, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 1,000 |
| March 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 100 |
| March 08, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 100 |
| March 04, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 200 |
| March 03, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 12,742 |
| March 02, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 6,773 |
| March 01, 2026 | 3.05 | 3.3 | 3.3 | 3.3 | 3.05 | 13,402 |
| February 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1,002 |
| February 25, 2026 | 3.12 | 3.1 | 3.1 | 3.13 | 3.1 | 40,218 |
| February 24, 2026 | 3.25 | 3.2 | 3.2 | 3.25 | 3.2 | 405 |
| February 23, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| February 17, 2026 | 3.25 | 3.2 | 0 | 3.25 | 3.2 | 56,882 |
| February 16, 2026 | 3.37 | 3.2 | 0 | 3.37 | 3.2 | 13,366 |
| February 15, 2026 | 3.31 | 3.31 | 0 | 3.31 | 3.31 | 0 |
| February 12, 2026 | 3.19 | 3.31 | 0 | 3.31 | 3.19 | 26,756 |
| February 11, 2026 | 3.37 | 3.24 | 0 | 3.37 | 3.24 | 47,741 |
| February 10, 2026 | 3.3 | 3.3 | 0 | 3.3 | 3.3 | 0 |
| February 09, 2026 | 3.25 | 3.3 | 0 | 3.3 | 3.25 | 8,500 |
| February 08, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 3,352 |
| February 05, 2026 | 3.22 | 3.24 | 0 | 3.24 | 3.22 | 9,720 |
| February 04, 2026 | 3.45 | 3.41 | 0 | 3.45 | 3.41 | 24,742 |
| February 03, 2026 | 3.41 | 3.41 | 0 | 3.41 | 3.41 | 53,099 |
| February 02, 2026 | 3.4 | 3.36 | 0 | 3.4 | 3.36 | 5,256 |
| February 01, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 2,001 |
| January 29, 2026 | 3.38 | 3.38 | 0 | 3.38 | 3.38 | 6,500 |
| January 28, 2026 | 3.2 | 3.4 | 0 | 3.4 | 3.2 | 38,518 |
| January 27, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 29,856 |
| January 26, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 0 |
| January 25, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 6,050 |
| January 22, 2026 | 3.3 | 3.3 | 0 | 3.3 | 3.3 | 0 |
| January 21, 2026 | 3.68 | 3.3 | 0 | 3.68 | 3.3 | 623 |
| January 20, 2026 | 3.68 | 3.3 | 0 | 3.68 | 3.3 | 14,479 |
| January 19, 2026 | 3.68 | 3.3 | 0 | 3.68 | 3.3 | 15,233 |
| January 18, 2026 | 3.4 | 3.4 | 0 | 3.4 | 3.4 | 1,997 |
| January 15, 2026 | 3.57 | 3.57 | 0 | 3.57 | 3.57 | 0 |
| January 14, 2026 | 3.48 | 3.57 | 0 | 3.57 | 3.48 | 19,236 |
| January 13, 2026 | 3.33 | 3.33 | 0 | 3.33 | 3.33 | 0 |
| January 12, 2026 | 3.33 | 3.33 | 0 | 3.33 | 3.33 | 2,500 |
| January 11, 2026 | 3.33 | 3.33 | 0 | 3.33 | 3.33 | 0 |
| January 08, 2026 | 3.33 | 3.33 | 0 | 3.33 | 3.33 | 5,000 |
| January 07, 2026 | 3.19 | 3.25 | 0 | 3.25 | 3.19 | 26,593 |
| January 06, 2026 | 3.16 | 3.18 | 0 | 3.31 | 3.16 | 81,850 |
| January 05, 2026 | 3.2 | 3.16 | 0 | 3.2 | 3.02 | 105,735 |
| January 04, 2026 | 3.24 | 3.24 | 0 | 3.24 | 3.24 | 12,021 |
| January 01, 2026 | 3.39 | 3.39 | 0 | 3.39 | 3.39 | 1,257 |
| December 31, 2025 | 3.16 | 3.16 | 0 | 3.16 | 3.16 | 0 |
| December 30, 2025 | 3.15 | 3.16 | 0 | 3.16 | 3.15 | 21,310 |
| December 29, 2025 | 3.12 | 3.15 | 0 | 3.15 | 3.12 | 27,913 |
| December 28, 2025 | 3.17 | 3.17 | 0 | 3.17 | 3.16 | 41,915 |
| December 25, 2025 | 3.35 | 3.35 | 0 | 3.35 | 3.35 | 849 |
| December 24, 2025 | 3.42 | 3.22 | 0 | 3.42 | 3.2 | 99,520 |
| December 23, 2025 | 3.36 | 3.44 | 0 | 3.44 | 3.36 | 39,609 |
| December 22, 2025 | 3.51 | 3.51 | 0 | 3.51 | 3.51 | 24 |
| December 21, 2025 | 3.51 | 3.51 | 0 | 3.51 | 3.51 | 7,600 |
| December 18, 2025 | 3.51 | 3.51 | 0 | 3.51 | 3.51 | 0 |
| December 17, 2025 | 3.58 | 3.51 | 0 | 3.75 | 3.51 | 430 |
| December 16, 2025 | 3.58 | 3.51 | 0 | 3.75 | 3.51 | 189 |
| December 15, 2025 | 3.51 | 3.51 | 0 | 3.51 | 3.51 | 0 |
| December 14, 2025 | 3.51 | 3.51 | 0 | 3.51 | 3.51 | 0 |