Abdulaziz and Mansour Ibrahim Albabtin Co. - 9549.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2025	45	44	44	45	44	17
March 25, 2025	45	44	44	45	44	15
March 24, 2025	45	44	44	45	44	5
March 23, 2025	44	44	44	44	44	0
March 20, 2025	45	44	44	45	44	5
March 19, 2025	45	44	44	45	44	32
March 18, 2025	44	44	44	44	44	0
March 17, 2025	45	44	44	45	44	1,703
March 16, 2025	44	44	44	44	44	2
March 13, 2025	44	44	44	44	44	0
March 12, 2025	44	44	44	44	44	15
March 11, 2025	44	44	44	44	44	109
March 10, 2025	45	45	45	45	45	2
March 09, 2025	45	45	45	45	45	0
March 06, 2025	45	45	45	45	45	1
March 05, 2025	45	45	45	45	45	426
March 04, 2025	45	45	45	45	45	307
March 03, 2025	45.55	45.55	45.55	45.55	45.55	5
March 02, 2025	45.55	45.55	45.55	45.55	45.55	1,000
February 27, 2025	46.2	48.8	48.8	48.8	46.2	250
February 26, 2025	48.8	48.8	48.8	48.8	48.8	0
February 25, 2025	48.8	48.8	48.8	48.8	48.8	0
February 24, 2025	48.8	48.8	48.8	48.8	48.8	0
February 20, 2025	46.2	48.8	48.8	48.8	46.2	624
February 19, 2025	48.75	48.75	48.75	48.75	48.75	0
February 18, 2025	47	48.75	48.75	48.75	46.25	4,209
February 17, 2025	48.9	48.9	48.9	48.9	48.9	0
February 16, 2025	48.9	48.9	48.9	48.9	48.9	0
February 13, 2025	48.9	48.9	48.9	48.95	48.9	2,124
February 12, 2025	46	46	46	46	46	5,663
February 11, 2025	46	46	46	46	46	0
February 10, 2025	46	46	46	46	46	5,663
February 09, 2025	47	46.5	46.5	47	46.5	1,300
February 06, 2025	47	47	47	47	47	0
February 05, 2025	47	47	47	47	47	1,024
February 04, 2025	47	47	47	47	47	100
February 03, 2025	47	47	47	47	47	16
February 02, 2025	47	47	47	47	47	1
January 30, 2025	47	47	47	47	47	700
January 29, 2025	46	46	46	46	46	2,115
January 28, 2025	45.05	46.9	46.9	46.9	45.05	2,062
January 27, 2025	46.95	46.95	46.95	46.95	46.95	94
January 26, 2025	46	46	46	46	46	404
January 23, 2025	49	49	49	49	49	25
January 22, 2025	49	49	49	49	49	0
January 21, 2025	49	49	49	49	49	2,000
January 20, 2025	47	47	47	47	47	1
January 19, 2025	47	47	47	47	47	1,789
January 16, 2025	47	47	47	47	47	1,380
January 15, 2025	44.1	47	47	47	43	11,622
January 14, 2025	45.1	45.9	45.9	45.9	44.1	2,555
January 13, 2025	45.2	47.95	47.95	47.95	45.2	807
January 12, 2025	47.75	47.8	47.8	47.8	47.75	178
January 09, 2025	46	47.8	47.8	47.8	45	3,298
January 08, 2025	46	46	46	46	46	0
January 07, 2025	47.2	46	46	47.2	45	2,309
January 06, 2025	49.7	49.7	49.7	49.7	49.7	32
January 05, 2025	49.7	49.7	49.7	49.7	49.7	0
January 02, 2025	49.7	49.7	49.7	49.7	49.7	0
January 01, 2025	49.7	49.7	49.7	49.7	49.7	0

Abdulaziz and Mansour Ibrahim Albabtin Co. (9549.SR) SAU