Abdulaziz and Mansour Ibrahim Albabtin Co. 9549
TADAWUL · Saudi Arabia · Consumer Non-Durables
SAR 24.990.00 (0.00%)
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 24.99 | +4.00% | SAR 24.99 | SAR 24.99 | SAR 24.99 | 402 |
| 2026-09-29 | SAR 24.03 | -9.93% | SAR 24.03 | SAR 24.03 | SAR 24.03 | 250 |
| 2026-09-28 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 103 |
| 2026-09-27 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-24 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-23 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-22 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-21 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-20 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-17 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-16 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-15 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 3 |
| 2026-09-14 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-13 | SAR 26.68 | 0.00% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 0 |
| 2026-09-10 | SAR 26.68 | -0.97% | SAR 26.68 | SAR 26.68 | SAR 26.68 | 300 |
| 2026-09-09 | SAR 26.94 | 0.00% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 0 |
| 2026-09-08 | SAR 26.94 | 0.00% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 200 |
| 2026-09-07 | SAR 26.94 | 0.00% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 0 |
| 2026-09-06 | SAR 26.94 | 0.00% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 78 |
| 2026-09-03 | SAR 26.94 | 0.00% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 78 |
| 2026-09-02 | SAR 26.94 | 0.00% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 40 |
| 2026-09-01 | SAR 26.94 | +9.91% | SAR 26.94 | SAR 26.94 | SAR 26.94 | 1.40K |
| 2026-08-31 | SAR 24.51 | -2.82% | SAR 24.51 | SAR 24.51 | SAR 24.51 | 377 |
| 2026-08-30 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 10 |
| 2026-08-27 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 16 |
| 2026-08-26 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 16 |
| 2026-08-25 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 1 |
| 2026-08-24 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 4 |
| 2026-08-23 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 31 |
| 2026-08-20 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 154 |
| 2026-08-19 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 1 |
| 2026-08-18 | SAR 25.22 | 0.00% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 109 |
| 2026-08-17 | SAR 25.22 | -9.86% | SAR 25.22 | SAR 25.22 | SAR 25.22 | 417 |
| 2026-08-16 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-08-13 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 8 |
| 2026-08-12 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 2 |
| 2026-08-11 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-08-10 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 80 |
| 2026-08-09 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 3 |
| 2026-08-06 | SAR 27.98 | +1.75% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 384 |
| 2026-08-05 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 58 |
| 2026-08-04 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 4 |
| 2026-08-03 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 6 |
| 2026-08-02 | SAR 27.50 | -0.29% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 314 |
| 2026-07-30 | SAR 27.58 | +9.88% | SAR 27.58 | SAR 27.58 | SAR 27.58 | 278 |
| 2026-07-29 | SAR 25.10 | 0.00% | SAR 25.10 | SAR 25.10 | SAR 25.10 | 0 |
| 2026-07-28 | SAR 25.10 | 0.00% | SAR 25.10 | SAR 25.10 | SAR 25.10 | 0 |
| 2026-07-27 | SAR 25.10 | 0.00% | SAR 25.10 | SAR 25.10 | SAR 25.10 | 300 |
| 2026-07-26 | SAR 25.10 | 0.00% | SAR 25.10 | SAR 25.10 | SAR 25.10 | 1 |
| 2026-07-23 | SAR 25.10 | 0.00% | SAR 25.10 | SAR 25.10 | SAR 25.10 | 1 |
| 2026-07-22 | SAR 25.10 | -9.97% | SAR 25.16 | SAR 25.16 | SAR 25.10 | 929 |
| 2026-07-21 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 0 |
| 2026-07-20 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 7 |
| 2026-07-19 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 0 |
| 2026-07-16 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 0 |
| 2026-07-15 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 0 |
| 2026-07-14 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 12 |
| 2026-07-13 | SAR 27.88 | 0.00% | SAR 27.88 | SAR 27.88 | SAR 27.88 | 0 |
| 2026-07-12 | SAR 27.88 | +5.21% | SAR 26.06 | SAR 27.88 | SAR 26.06 | 2.59K |
| 2026-07-09 | SAR 26.50 | -1.41% | SAR 26.92 | SAR 26.92 | SAR 26.50 | 1.83K |
| 2026-07-08 | SAR 26.88 | 0.00% | SAR 26.88 | SAR 26.88 | SAR 26.88 | 0 |
| 2026-07-07 | SAR 26.88 | 0.00% | SAR 26.88 | SAR 26.88 | SAR 26.88 | 0 |
| 2026-07-06 | SAR 26.88 | +3.86% | SAR 26.88 | SAR 26.88 | SAR 26.88 | 100 |
| 2026-07-05 | SAR 25.88 | 0.00% | SAR 25.88 | SAR 25.88 | SAR 25.88 | 4 |
| 2026-07-02 | SAR 25.88 | +5.63% | SAR 25.98 | SAR 25.98 | SAR 25.88 | 478 |
| 2026-07-01 | SAR 24.50 | 0.00% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 0 |
| 2026-06-30 | SAR 24.50 | +2.60% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 499 |
| 2026-06-29 | SAR 23.88 | +8.50% | SAR 23.00 | SAR 23.88 | SAR 23.00 | 3.45K |
| 2026-06-28 | SAR 22.01 | 0.00% | SAR 22.01 | SAR 22.01 | SAR 22.01 | 0 |
| 2026-06-25 | SAR 22.01 | 0.00% | SAR 22.01 | SAR 22.01 | SAR 22.01 | 100 |
| 2026-06-24 | SAR 22.01 | -4.10% | SAR 22.01 | SAR 22.01 | SAR 22.01 | 268 |
| 2026-06-23 | SAR 22.95 | 0.00% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 0 |
| 2026-06-22 | SAR 22.95 | 0.00% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 441 |
| 2026-06-21 | SAR 22.95 | 0.00% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 79 |
| 2026-06-18 | SAR 22.95 | 0.00% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 0 |
| 2026-06-17 | SAR 22.95 | 0.00% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 0 |
| 2026-06-16 | SAR 22.95 | 0.00% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 0 |
| 2026-06-15 | SAR 22.95 | +0.22% | SAR 22.95 | SAR 22.95 | SAR 22.95 | 672 |
| 2026-06-14 | SAR 22.90 | -0.43% | SAR 22.90 | SAR 22.90 | SAR 22.90 | 527 |
| 2026-06-11 | SAR 23.00 | +4.59% | SAR 23.00 | SAR 23.00 | SAR 23.00 | 120 |
| 2026-06-10 | SAR 21.99 | +4.71% | SAR 21.99 | SAR 21.99 | SAR 21.00 | 1.52K |
| 2026-06-09 | SAR 21.00 | 0.00% | SAR 21.00 | SAR 21.00 | SAR 21.00 | 0 |
| 2026-06-08 | SAR 21.00 | 0.00% | SAR 21.00 | SAR 21.00 | SAR 21.00 | 0 |
| 2026-06-07 | SAR 21.00 | -3.00% | SAR 21.01 | SAR 21.01 | SAR 21.00 | 1.02K |
| 2026-06-04 | SAR 21.65 | 0.00% | SAR 21.65 | SAR 21.65 | SAR 21.65 | 0 |
| 2026-06-03 | SAR 21.65 | 0.00% | SAR 21.65 | SAR 21.65 | SAR 21.65 | 2 |
| 2026-06-02 | SAR 21.65 | 0.00% | SAR 21.65 | SAR 21.65 | SAR 21.65 | 0 |
| 2026-06-01 | SAR 21.65 | 0.00% | SAR 21.65 | SAR 21.65 | SAR 21.65 | 0 |
| 2026-05-31 | SAR 21.65 | 0.00% | SAR 21.65 | SAR 21.65 | SAR 21.65 | 0 |
| 2026-05-28 | SAR 21.65 | 0.00% | SAR 21.65 | SAR 21.65 | SAR 21.65 | 0 |