Abdulaziz and Mansour Ibrahim Albabtin Co. (9549.SR) SAU
21.65
-0.55(-2.48%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
9549.SR Historical Return
If you invested 1000 SAR in Abdulaziz and Mansour Ibrahim Albabtin Co. (9549.SR) since IPO date, it would be worth 350.95 SAR as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 3 years ago would be worth 435.35 SAR, while 1000 SAR invested 1 year ago would be worth 609 SAR. This corresponds to total returns of -64.91%, -56.46%, -39.1%, respectively, with annualized returns of -25.07%, -24.21%, -39.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
9549.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.2 | 21.65 | 21.65 | 22.2 | 21.65 | 1,000 |
| May 17, 2026 | 22.31 | 22.2 | 22.2 | 22.31 | 22.2 | 500 |
| May 14, 2026 | 22.5 | 22.22 | 22.22 | 24 | 22.22 | 1,818 |
| May 13, 2026 | 24 | 24.12 | 24.12 | 24.12 | 24 | 1,000 |
| May 12, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 645 |
| May 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 520 |
| May 04, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 50 |
| May 03, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 363 |
| April 30, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 100 |
| April 29, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 2 |
| April 28, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 670 |
| April 27, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 1,422 |
| April 26, 2026 | 24 | 23.98 | 23.98 | 24 | 22 | 870 |
| April 23, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 100 |
| April 21, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 646 |
| April 20, 2026 | 23.7 | 23.5 | 23.5 | 23.7 | 23.5 | 860 |
| April 19, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 1,091 |
| April 16, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 778 |
| April 15, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1 |
| April 14, 2026 | 23.9 | 23.69 | 23.69 | 23.95 | 23.68 | 1,572 |
| April 13, 2026 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 953 |
| April 12, 2026 | 23.3 | 23.8 | 23.8 | 23.8 | 23.3 | 953 |
| April 08, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 9 |
| April 07, 2026 | 23.63 | 23.12 | 23.12 | 23.63 | 23.12 | 1,467 |
| April 06, 2026 | 22.7 | 23.63 | 23.63 | 23.63 | 22.7 | 4,605 |
| April 05, 2026 | -1 | -1 | 25 | -1 | -1 | 0 |
| April 02, 2026 | 25 | 25 | 25 | 25 | 25 | 890 |
| April 01, 2026 | 23.5 | 25 | 25 | 25 | 23.5 | 800 |
| March 31, 2026 | 22 | 24 | 24 | 24 | 22 | 610 |
| March 30, 2026 | -1 | -1 | 23 | -1 | -1 | 0 |
| March 29, 2026 | 23 | 23 | 23 | 23 | 23 | 1,008 |
| March 26, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 24, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| March 16, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| March 15, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| March 12, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 410 |
| March 11, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 53 |
| March 10, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| March 09, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 08, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 05, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 04, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 03, 2026 | -1 | -1 | 23.5 | -1 | -1 | 0 |
| March 02, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 200 |
| March 01, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| February 26, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| February 25, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| February 24, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| February 23, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 290 |
| February 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 10 |
| February 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0 |
| February 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0 |
| February 16, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0 |
| February 15, 2026 | 24.9 | 24.88 | 24.88 | 24.9 | 24.88 | 4,182 |
| February 12, 2026 | 24.9 | 24.88 | 24.88 | 24.9 | 24.88 | 4,182 |
| February 11, 2026 | 24 | 24 | 24 | 24 | 24 | 0 |
| February 10, 2026 | 24 | 24 | 24 | 24 | 24 | 0 |
| February 09, 2026 | 24 | 24 | 24 | 24 | 24 | 50 |
| February 08, 2026 | 24 | 24 | 24 | 24 | 24 | 350 |
