Rawasi Albina Investment Co. (9547.SR) SAU
Currency In SAR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9547.SR Historical Return
If you invested 1000 SAR in Rawasi Albina Investment Co. (9547.SR) since IPO date, it would be worth 482.37 SAR as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 3 years ago would be worth 626.84 SAR, while 1000 SAR invested 1 year ago would be worth 1,024.06 SAR. This corresponds to total returns of -51.76%, -37.32%, 2.41%, respectively, with annualized returns of -16.86%, -14.41%, 2.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9547.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.8 | 63,400 |
| July 29, 2026 | 3.9 | 3.88 | 3.88 | 3.9 | 3.88 | 38,001 |
| July 28, 2026 | 4 | 4 | 4 | 4 | 4 | 20,000 |
| July 20, 2026 | 4 | 4 | 4 | 4 | 4 | 1,400 |
| July 19, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 8,000 |
| July 16, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 22,535 |
| July 15, 2026 | 4.2 | 4.15 | 4.15 | 4.2 | 4.15 | 35,616 |
| July 14, 2026 | 4.3 | 4.25 | 4.25 | 4.35 | 4.2 | 71,510 |
| July 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.23 | 39,510 |
| July 09, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 3,480 |
| July 05, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1,000 |
| June 30, 2026 | 4.2 | 4.48 | 4.48 | 4.48 | 4.2 | 6,115 |
| June 29, 2026 | 4.26 | 4.25 | 4.25 | 4.49 | 4.2 | 116,229 |
| June 28, 2026 | 3.7 | 4.18 | 4.18 | 4.18 | 3.7 | 165,558 |
| June 25, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.75 | 32,925 |
| June 23, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 2,728 |
| June 22, 2026 | 3.73 | 3.87 | 3.87 | 3.87 | 3.72 | 102,466 |
| June 21, 2026 | 3.77 | 3.77 | 3.77 | 3.78 | 3.77 | 17,609 |
| June 18, 2026 | 3.66 | 3.77 | 3.77 | 3.79 | 3.66 | 40,651 |
| June 16, 2026 | 3.62 | 3.67 | 3.67 | 3.67 | 3.62 | 28,422 |
| June 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 16,014 |
| June 14, 2026 | 3.5 | 3.66 | 3.66 | 3.69 | 3.5 | 65,971 |
| June 11, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.84 | 5,511 |
| June 10, 2026 | 3.69 | 3.8 | 3.8 | 3.8 | 3.69 | 15,870 |
| June 09, 2026 | 3.69 | 3.46 | 3.46 | 3.69 | 3.46 | 13,446 |
| June 08, 2026 | 3.42 | 3.45 | 3.45 | 3.45 | 3.42 | 22,994 |
| June 07, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.4 | 25,774 |
| June 04, 2026 | 3.78 | 3.6 | 3.6 | 3.78 | 3.6 | 6,127 |
| June 03, 2026 | 3.52 | 3.75 | 3.75 | 3.78 | 3.52 | 13,911 |
| June 02, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.89 | 4,960 |
| June 01, 2026 | 3.85 | 3.96 | 3.96 | 3.99 | 3.81 | 7,000 |
| May 31, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.8 | 22,373 |
| May 21, 2026 | 3.6 | 3.88 | 3.88 | 3.88 | 3.59 | 27,227 |
| May 20, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.59 | 4,326 |
| May 19, 2026 | 3.24 | 3.6 | 3.6 | 4 | 3.24 | 125,972 |
| May 18, 2026 | 3.24 | 3.24 | 3.24 | 3.32 | 3.24 | 26,103 |
| May 17, 2026 | 3.23 | 3.31 | 3.31 | 3.31 | 3.23 | 8,332 |
| May 14, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 2,600 |
| May 13, 2026 | 3.43 | 3.17 | 3.17 | 3.43 | 3.17 | 19,003 |
| May 12, 2026 | 3.4 | 3.27 | 3.27 | 3.43 | 3.27 | 40,851 |
| May 11, 2026 | 3.5 | 3.3 | 3.3 | 3.5 | 3.15 | 34,866 |
| April 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 11 |
| April 28, 2026 | 3.51 | 3.35 | 3.35 | 3.51 | 3.35 | 25,883 |
| April 27, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 19,010 |
| April 26, 2026 | 2.8 | 3.3 | 3.3 | 3.3 | 2.8 | 41,256 |
| April 23, 2026 | 3.37 | 3.05 | 3.05 | 3.37 | 3.05 | 33,741 |
| April 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 11 |
| April 20, 2026 | 3.33 | 3.08 | 3.08 | 3.33 | 3.08 | 6,056 |
| April 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7,763 |
| April 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7,763 |
| April 14, 2026 | 3.17 | 3.12 | 3.12 | 3.17 | 3.12 | 7,763 |
| April 13, 2026 | 2.96 | 2.99 | 2.99 | 3 | 2.85 | 91,437 |
| April 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 195 |
| April 09, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 68,074 |
| April 08, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 60,263 |
| April 07, 2026 | 2.87 | 2.97 | 2.97 | 3.03 | 2.87 | 60,263 |
| April 06, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 50 |
| April 05, 2026 | 2.99 | 3.12 | 3.12 | 3.17 | 2.99 | 17,841 |
| April 02, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,100 |
AD
