Raoom trading Company (TADAWUL:4144)
Saudi Arabia
· Delayed Price · Currency is SAR 58.25
+0.05 (0.09%)
At close: Dec 4, 2025
Raoom trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.20 | 59.50 | 58.15 | 58.25 | 58.25 | 0.09% | 12,729 |
| Dec 3, 2025 | 58.70 | 58.70 | 57.80 | 58.20 | 58.20 | 1.04% | 9,525 |
| Dec 2, 2025 | 57.50 | 60.00 | 57.50 | 57.60 | 57.60 | -0.69% | 18,245 |
| Dec 1, 2025 | 57.95 | 58.60 | 57.35 | 58.00 | 58.00 | -0.77% | 12,304 |
| Nov 30, 2025 | 59.60 | 59.60 | 58.15 | 58.45 | 58.45 | -1.93% | 10,545 |
| Nov 27, 2025 | 59.70 | 60.05 | 59.20 | 59.60 | 59.60 | - | 6,526 |
| Nov 26, 2025 | 59.60 | 59.85 | 58.65 | 59.60 | 59.60 | 0.08% | 15,494 |
| Nov 25, 2025 | 60.50 | 60.50 | 59.40 | 59.55 | 59.55 | -0.25% | 20,141 |
| Nov 24, 2025 | 60.95 | 62.60 | 59.70 | 59.70 | 59.70 | - | 109,672 |
| Nov 23, 2025 | 60.00 | 60.70 | 59.55 | 59.70 | 59.70 | -0.42% | 10,844 |
| Nov 20, 2025 | 59.10 | 60.45 | 59.10 | 59.95 | 59.95 | 1.52% | 21,649 |
| Nov 19, 2025 | 59.30 | 59.70 | 59.00 | 59.05 | 59.05 | -0.08% | 7,808 |
| Nov 18, 2025 | 58.50 | 59.50 | 58.50 | 59.10 | 59.10 | 0.42% | 11,891 |
| Nov 17, 2025 | 59.70 | 59.70 | 58.70 | 58.85 | 58.85 | -1.42% | 19,114 |
| Nov 16, 2025 | 59.90 | 62.60 | 58.80 | 59.70 | 59.70 | 0.42% | 57,700 |
| Nov 13, 2025 | 60.00 | 60.95 | 59.45 | 59.45 | 59.45 | -0.75% | 18,537 |
| Nov 12, 2025 | 60.15 | 60.40 | 59.90 | 59.90 | 59.90 | -0.42% | 4,804 |
| Nov 11, 2025 | 59.85 | 60.20 | 59.20 | 60.15 | 60.15 | 0.50% | 72,141 |
| Nov 10, 2025 | 59.85 | 59.90 | 59.25 | 59.85 | 59.85 | 1.01% | 10,153 |
| Nov 9, 2025 | 60.40 | 60.40 | 58.55 | 59.25 | 59.25 | -1.17% | 26,856 |
| Nov 6, 2025 | 60.50 | 61.20 | 59.80 | 59.95 | 59.95 | -0.91% | 37,263 |
| Nov 5, 2025 | 60.35 | 61.55 | 60.35 | 60.50 | 60.50 | -0.90% | 23,461 |
| Nov 4, 2025 | 62.55 | 63.85 | 60.60 | 61.05 | 61.05 | -2.63% | 81,215 |
| Nov 3, 2025 | 62.00 | 66.65 | 61.50 | 62.70 | 62.70 | 3.47% | 408,971 |
| Nov 2, 2025 | 62.35 | 62.35 | 60.60 | 60.60 | 60.60 | -2.65% | 14,721 |
| Oct 30, 2025 | 61.95 | 62.80 | 61.60 | 62.25 | 62.25 | 0.57% | 23,328 |
| Oct 29, 2025 | 62.35 | 62.90 | 61.50 | 61.90 | 61.90 | -0.48% | 10,604 |
| Oct 28, 2025 | 62.30 | 62.55 | 62.00 | 62.20 | 62.20 | -0.16% | 9,549 |
| Oct 27, 2025 | 63.00 | 63.25 | 62.15 | 62.30 | 62.30 | -1.11% | 13,955 |
| Oct 26, 2025 | 62.70 | 65.60 | 62.60 | 63.00 | 63.00 | 1.86% | 114,418 |
| Oct 23, 2025 | 60.35 | 62.40 | 60.35 | 61.85 | 61.85 | 1.39% | 20,002 |
| Oct 22, 2025 | 61.40 | 62.00 | 59.90 | 61.00 | 61.00 | -0.65% | 63,553 |
| Oct 21, 2025 | 62.50 | 62.70 | 61.25 | 61.40 | 61.40 | -2.07% | 41,297 |
| Oct 20, 2025 | 64.40 | 64.40 | 62.70 | 62.70 | 62.70 | -2.56% | 53,440 |
| Oct 19, 2025 | 64.65 | 64.95 | 64.30 | 64.35 | 64.35 | -0.46% | 36,547 |
| Oct 16, 2025 | 63.85 | 65.20 | 63.85 | 64.65 | 64.65 | 1.25% | 50,394 |
| Oct 15, 2025 | 63.90 | 64.05 | 63.60 | 63.85 | 63.85 | -0.23% | 5,609 |
| Oct 14, 2025 | 64.40 | 65.10 | 63.95 | 64.00 | 64.00 | -0.62% | 12,105 |
| Oct 13, 2025 | 63.95 | 64.85 | 63.95 | 64.40 | 64.40 | 0.70% | 14,010 |
| Oct 12, 2025 | 63.70 | 64.50 | 63.20 | 63.95 | 63.95 | 0.08% | 33,365 |
| Oct 9, 2025 | 64.50 | 64.50 | 63.70 | 63.90 | 63.90 | -0.54% | 17,342 |
| Oct 8, 2025 | 64.80 | 64.80 | 64.15 | 64.25 | 64.25 | -0.85% | 21,722 |
| Oct 7, 2025 | 65.15 | 65.40 | 64.60 | 64.80 | 64.80 | -0.23% | 15,741 |
| Oct 6, 2025 | 65.00 | 65.50 | 64.35 | 64.95 | 64.95 | 0.15% | 37,418 |
| Oct 5, 2025 | 65.05 | 65.80 | 64.85 | 64.85 | 64.85 | -0.31% | 30,947 |
| Oct 2, 2025 | 66.20 | 67.50 | 64.90 | 65.05 | 65.05 | -1.44% | 108,866 |
| Oct 1, 2025 | 65.30 | 66.60 | 64.10 | 66.00 | 66.00 | 3.13% | 59,549 |
| Sep 30, 2025 | 65.30 | 65.55 | 64.00 | 64.00 | 64.00 | -1.46% | 20,780 |
| Sep 29, 2025 | 64.00 | 65.40 | 64.00 | 64.95 | 64.95 | 0.23% | 28,396 |
| Sep 28, 2025 | 63.45 | 65.25 | 63.45 | 64.80 | 64.80 | 1.49% | 30,969 |