Rawasi Al Bina Investment Co. 9547
TADAWUL · Saudi Arabia · Communications
SAR 2.50-0.33 (-11.66%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 2.83 | 0.00% | SAR 2.83 | SAR 2.83 | SAR 2.83 | 888 |
| 2026-09-29 | SAR 2.83 | 0.00% | SAR 2.83 | SAR 2.83 | SAR 2.83 | 900 |
| 2026-09-28 | SAR 2.83 | 0.00% | SAR 2.83 | SAR 2.83 | SAR 2.83 | 0 |
| 2026-09-27 | SAR 2.83 | 0.00% | SAR 2.83 | SAR 2.83 | SAR 2.83 | 313 |
| 2026-09-24 | SAR 2.83 | 0.00% | SAR 2.83 | SAR 2.83 | SAR 2.83 | 0 |
| 2026-09-22 | SAR 2.83 | +4.04% | SAR 2.83 | SAR 2.83 | SAR 2.83 | 2.30K |
| 2026-09-21 | SAR 2.72 | +1.12% | SAR 2.83 | SAR 2.83 | SAR 2.72 | 3.00K |
| 2026-09-20 | SAR 2.69 | -3.93% | SAR 2.69 | SAR 2.69 | SAR 2.69 | 4.01K |
| 2026-09-17 | SAR 2.80 | 0.00% | SAR 2.80 | SAR 2.80 | SAR 2.80 | 0 |
| 2026-09-16 | SAR 2.80 | 0.00% | SAR 2.80 | SAR 2.80 | SAR 2.80 | 5.04K |
| 2026-09-15 | SAR 2.80 | 0.00% | SAR 2.80 | SAR 2.80 | SAR 2.80 | 2.29K |
| 2026-09-14 | SAR 2.80 | -6.98% | SAR 2.80 | SAR 2.80 | SAR 2.80 | 13.06K |
| 2026-09-13 | SAR 3.01 | 0.00% | SAR 3.01 | SAR 3.01 | SAR 3.01 | 750 |
| 2026-09-10 | SAR 3.01 | 0.00% | SAR 3.01 | SAR 3.01 | SAR 3.01 | 126 |
| 2026-09-09 | SAR 3.01 | -7.38% | SAR 3.20 | SAR 3.33 | SAR 3.01 | 6.16K |
| 2026-09-08 | SAR 3.25 | -9.72% | SAR 3.25 | SAR 3.25 | SAR 3.25 | 4.83K |
| 2026-09-07 | SAR 3.60 | 0.00% | SAR 3.60 | SAR 3.60 | SAR 3.60 | 3 |
| 2026-09-06 | SAR 3.60 | 0.00% | SAR 3.60 | SAR 3.60 | SAR 3.60 | 0 |
| 2026-09-03 | SAR 3.60 | 0.00% | SAR 3.60 | SAR 3.60 | SAR 3.60 | 0 |
| 2026-09-02 | SAR 3.60 | 0.00% | SAR 3.60 | SAR 3.60 | SAR 3.60 | 0 |
| 2026-09-01 | SAR 3.60 | 0.00% | SAR 3.57 | SAR 3.60 | SAR 3.57 | 11.15K |
| 2026-08-31 | SAR 3.60 | 0.00% | SAR 3.60 | SAR 3.60 | SAR 3.60 | 0 |
| 2026-08-30 | SAR 3.60 | -7.69% | SAR 3.69 | SAR 3.69 | SAR 3.60 | 14.92K |
| 2026-08-27 | SAR 3.90 | 0.00% | SAR 3.90 | SAR 3.90 | SAR 3.90 | 18.15K |
| 2026-08-26 | SAR 3.90 | -4.88% | SAR 3.90 | SAR 3.90 | SAR 3.90 | 18.15K |
| 2026-08-25 | SAR 4.10 | 0.00% | SAR 3.84 | SAR 4.10 | SAR 3.84 | 3.00K |
| 2026-08-24 | SAR 4.10 | +0.99% | SAR 3.80 | SAR 4.10 | SAR 3.80 | 135.92K |
| 2026-08-23 | SAR 4.06 | +9.73% | SAR 3.70 | SAR 4.06 | SAR 3.69 | 770.76K |
| 2026-08-20 | SAR 3.70 | 0.00% | SAR 3.70 | SAR 3.90 | SAR 3.70 | 642.54K |
| 2026-08-19 | SAR 3.70 | -6.09% | SAR 3.93 | SAR 3.93 | SAR 3.70 | 206.25K |
| 2026-08-18 | SAR 3.94 | +6.49% | SAR 3.80 | SAR 3.94 | SAR 3.60 | 161.96K |
| 2026-08-17 | SAR 3.70 | 0.00% | SAR 3.70 | SAR 3.70 | SAR 3.70 | 0 |
| 2026-08-16 | SAR 3.70 | 0.00% | SAR 3.70 | SAR 3.70 | SAR 3.70 | 0 |
| 2026-08-13 | SAR 3.70 | 0.00% | SAR 3.70 | SAR 3.70 | SAR 3.70 | 0 |
| 2026-08-12 | SAR 3.70 | -2.63% | SAR 3.70 | SAR 3.70 | SAR 3.70 | 8.06K |
| 2026-08-11 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 0 |
| 2026-08-10 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 0 |
| 2026-08-09 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 450 |
| 2026-08-06 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 0 |
| 2026-08-05 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 90 |
| 2026-08-04 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 300 |
| 2026-08-03 | SAR 3.80 | 0.00% | SAR 3.85 | SAR 3.85 | SAR 3.80 | 35.63K |
| 2026-08-02 | SAR 3.80 | 0.00% | SAR 3.83 | SAR 3.83 | SAR 3.80 | 21.05K |
| 2026-07-30 | SAR 3.80 | -2.06% | SAR 3.88 | SAR 3.88 | SAR 3.80 | 63.40K |
| 2026-07-29 | SAR 3.88 | -3.00% | SAR 3.90 | SAR 3.90 | SAR 3.88 | 38.00K |
| 2026-07-28 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 20.00K |
| 2026-07-27 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 0 |
| 2026-07-26 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 0 |
| 2026-07-23 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 275 |
| 2026-07-22 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 1.54K |
| 2026-07-21 | SAR 4.00 | 0.00% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 864 |
| 2026-07-20 | SAR 4.00 | -2.44% | SAR 4.00 | SAR 4.00 | SAR 4.00 | 1.40K |
| 2026-07-19 | SAR 4.10 | 0.00% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 8.00K |
| 2026-07-16 | SAR 4.10 | -1.20% | SAR 4.10 | SAR 4.10 | SAR 4.10 | 22.54K |
| 2026-07-15 | SAR 4.15 | -2.35% | SAR 4.20 | SAR 4.20 | SAR 4.15 | 35.62K |
| 2026-07-14 | SAR 4.25 | -0.93% | SAR 4.30 | SAR 4.35 | SAR 4.20 | 71.51K |
| 2026-07-13 | SAR 4.29 | -0.23% | SAR 4.29 | SAR 4.29 | SAR 4.23 | 39.51K |
| 2026-07-12 | SAR 4.30 | 0.00% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 0 |
| 2026-07-09 | SAR 4.30 | -3.59% | SAR 4.30 | SAR 4.30 | SAR 4.30 | 3.48K |
| 2026-07-08 | SAR 4.46 | 0.00% | SAR 4.46 | SAR 4.46 | SAR 4.46 | 0 |
| 2026-07-07 | SAR 4.46 | 0.00% | SAR 4.46 | SAR 4.46 | SAR 4.46 | 0 |
| 2026-07-06 | SAR 4.46 | 0.00% | SAR 4.46 | SAR 4.46 | SAR 4.46 | 1.00K |
| 2026-07-05 | SAR 4.46 | -0.45% | SAR 4.46 | SAR 4.46 | SAR 4.46 | 1.00K |
| 2026-07-02 | SAR 4.48 | 0.00% | SAR 4.48 | SAR 4.48 | SAR 4.48 | 10 |
| 2026-07-01 | SAR 4.48 | 0.00% | SAR 4.48 | SAR 4.48 | SAR 4.48 | 17 |
| 2026-06-30 | SAR 4.48 | +5.41% | SAR 4.20 | SAR 4.48 | SAR 4.20 | 6.12K |
| 2026-06-29 | SAR 4.25 | +1.67% | SAR 4.26 | SAR 4.49 | SAR 4.20 | 116.23K |
| 2026-06-28 | SAR 4.18 | +10.00% | SAR 3.70 | SAR 4.18 | SAR 3.70 | 165.56K |
| 2026-06-25 | SAR 3.80 | 0.00% | SAR 3.75 | SAR 3.80 | SAR 3.75 | 32.93K |
| 2026-06-24 | SAR 3.80 | 0.00% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 0 |
| 2026-06-23 | SAR 3.80 | -1.81% | SAR 3.80 | SAR 3.80 | SAR 3.80 | 2.73K |
| 2026-06-22 | SAR 3.87 | +2.65% | SAR 3.73 | SAR 3.87 | SAR 3.72 | 102.47K |
| 2026-06-21 | SAR 3.77 | 0.00% | SAR 3.77 | SAR 3.78 | SAR 3.77 | 17.61K |
| 2026-06-18 | SAR 3.77 | +2.72% | SAR 3.66 | SAR 3.79 | SAR 3.66 | 40.65K |
| 2026-06-17 | SAR 3.67 | 0.00% | SAR 3.67 | SAR 3.67 | SAR 3.67 | 150 |
| 2026-06-16 | SAR 3.67 | +0.55% | SAR 3.62 | SAR 3.67 | SAR 3.62 | 28.42K |
| 2026-06-15 | SAR 3.65 | -0.27% | SAR 3.65 | SAR 3.65 | SAR 3.65 | 16.01K |
| 2026-06-14 | SAR 3.66 | -5.43% | SAR 3.50 | SAR 3.69 | SAR 3.50 | 65.97K |
| 2026-06-11 | SAR 3.87 | +1.84% | SAR 3.85 | SAR 3.87 | SAR 3.84 | 5.51K |
| 2026-06-10 | SAR 3.80 | +9.83% | SAR 3.69 | SAR 3.80 | SAR 3.69 | 15.87K |
| 2026-06-09 | SAR 3.46 | +0.29% | SAR 3.69 | SAR 3.69 | SAR 3.46 | 13.45K |
| 2026-06-08 | SAR 3.45 | +0.58% | SAR 3.42 | SAR 3.45 | SAR 3.42 | 22.99K |
| 2026-06-07 | SAR 3.43 | -4.72% | SAR 3.55 | SAR 3.55 | SAR 3.40 | 25.77K |
| 2026-06-04 | SAR 3.60 | -4.00% | SAR 3.78 | SAR 3.78 | SAR 3.60 | 6.13K |
| 2026-06-03 | SAR 3.75 | -3.60% | SAR 3.52 | SAR 3.78 | SAR 3.52 | 13.91K |
| 2026-06-02 | SAR 3.89 | -1.77% | SAR 3.90 | SAR 3.90 | SAR 3.89 | 4.96K |
| 2026-06-01 | SAR 3.96 | +1.80% | SAR 3.85 | SAR 3.99 | SAR 3.81 | 7.00K |
| 2026-05-31 | SAR 3.89 | +0.26% | SAR 3.90 | SAR 3.90 | SAR 3.80 | 22.37K |
| 2026-05-28 | SAR 3.88 | 0.00% | SAR 3.88 | SAR 3.88 | SAR 3.88 | 0 |
| 2026-05-27 | SAR 3.88 | 0.00% | SAR 3.88 | SAR 3.88 | SAR 3.88 | 0 |