Abdulaziz and Mansour Ibrahim Albabtin Co. (TADAWUL:9549)
Saudi Arabia
· Delayed Price · Currency is SAR 26.50
+0.50 (1.92%)
Dec 4, 2025, 2:28 PM AST
TADAWUL:9549 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 249 |
| Dec 3, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | -3.63% | 3,252 |
| Dec 2, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Dec 1, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | - |
| Nov 30, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | 20 |
| Nov 27, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | 114 |
| Nov 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.07% | 307 |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.07% | 1,414 |
| Nov 24, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.07% | 218 |
| Nov 23, 2025 | 27.60 | 27.60 | 27.02 | 27.04 | 27.04 | -6.76% | 4,916 |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4 |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 40 |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,848 |
| Nov 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 239 |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 5, 2025 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -0.68% | 1,349 |
| Nov 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.34% | 213 |
| Nov 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1 |
| Oct 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1 |
| Oct 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Oct 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Oct 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Oct 26, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Oct 23, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Oct 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 422 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Oct 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,246 |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,000 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15 |
| Oct 8, 2025 | 30.02 | 30.10 | 30.00 | 30.00 | 30.00 | -3.23% | 3,503 |
| Oct 7, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,522 |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 50 |
| Oct 5, 2025 | 31.12 | 32.00 | 31.12 | 32.00 | 32.00 | -1.54% | 950 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 1 |
| Oct 1, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | -1.52% | 5,500 |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |