Rimath Hospitality Company 9579
TADAWUL · Saudi Arabia · Retail Trade
SAR 24.35+0.05 (+0.21%)
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 24.30 | +4.29% | SAR 23.90 | SAR 24.89 | SAR 23.70 | 4.92K |
| 2026-09-29 | SAR 23.30 | +1.30% | SAR 22.70 | SAR 23.43 | SAR 22.52 | 4.02K |
| 2026-09-28 | SAR 23.00 | +0.44% | SAR 22.60 | SAR 24.48 | SAR 22.03 | 4.46K |
| 2026-09-27 | SAR 22.90 | -0.69% | SAR 22.43 | SAR 22.90 | SAR 22.43 | 7.83K |
| 2026-09-24 | SAR 23.06 | -3.03% | SAR 23.00 | SAR 23.06 | SAR 22.80 | 6.90K |
| 2026-09-22 | SAR 23.78 | -0.50% | SAR 23.60 | SAR 23.78 | SAR 22.50 | 9.79K |
| 2026-09-21 | SAR 23.90 | -6.93% | SAR 25.00 | SAR 25.00 | SAR 23.80 | 4.89K |
| 2026-09-20 | SAR 25.68 | +1.99% | SAR 24.90 | SAR 25.68 | SAR 24.90 | 3.24K |
| 2026-09-17 | SAR 25.18 | +0.72% | SAR 25.40 | SAR 25.40 | SAR 24.17 | 1.71K |
| 2026-09-16 | SAR 25.00 | -4.58% | SAR 26.70 | SAR 26.78 | SAR 24.00 | 27.37K |
| 2026-09-15 | SAR 26.20 | -5.35% | SAR 26.62 | SAR 26.86 | SAR 26.00 | 3.42K |
| 2026-09-14 | SAR 27.68 | +1.76% | SAR 27.60 | SAR 28.00 | SAR 26.48 | 5.79K |
| 2026-09-13 | SAR 27.20 | +3.74% | SAR 28.30 | SAR 28.30 | SAR 27.20 | 949 |
| 2026-09-10 | SAR 26.22 | -3.60% | SAR 26.50 | SAR 26.50 | SAR 26.00 | 4.33K |
| 2026-09-09 | SAR 27.20 | 0.00% | SAR 29.70 | SAR 29.70 | SAR 26.78 | 3.43K |
| 2026-09-08 | SAR 27.20 | +0.67% | SAR 28.00 | SAR 28.60 | SAR 27.20 | 1.19K |
| 2026-09-07 | SAR 27.02 | -9.57% | SAR 27.90 | SAR 27.90 | SAR 27.02 | 8.37K |
| 2026-09-06 | SAR 29.88 | 0.00% | SAR 31.00 | SAR 31.68 | SAR 27.52 | 38.80K |
| 2026-09-03 | SAR 29.88 | -1.39% | SAR 31.00 | SAR 31.68 | SAR 27.52 | 38.80K |
| 2026-09-02 | SAR 30.30 | -12.68% | SAR 31.24 | SAR 32.78 | SAR 30.30 | 28.77K |
| 2026-09-01 | SAR 34.70 | +3.58% | SAR 34.98 | SAR 36.80 | SAR 33.40 | 12.08K |
| 2026-08-31 | SAR 33.50 | +0.66% | SAR 34.50 | SAR 35.18 | SAR 33.50 | 3.73K |
| 2026-08-30 | SAR 33.28 | -3.54% | SAR 35.00 | SAR 37.00 | SAR 33.28 | 45.96K |
| 2026-08-27 | SAR 34.50 | 0.00% | SAR 32.00 | SAR 34.50 | SAR 30.36 | 57.55K |
| 2026-08-26 | SAR 34.50 | +4.86% | SAR 32.00 | SAR 34.50 | SAR 30.36 | 57.55K |
| 2026-08-25 | SAR 32.90 | -1.14% | SAR 33.70 | SAR 35.56 | SAR 32.34 | 37.54K |
| 2026-08-24 | SAR 33.28 | -0.36% | SAR 33.76 | SAR 33.88 | SAR 32.70 | 3.92K |
| 2026-08-23 | SAR 33.40 | 0.00% | SAR 34.00 | SAR 35.48 | SAR 32.54 | 1.96K |
| 2026-08-20 | SAR 33.40 | -0.12% | SAR 32.40 | SAR 35.50 | SAR 32.00 | 30.05K |
| 2026-08-19 | SAR 33.44 | -2.39% | SAR 34.88 | SAR 34.88 | SAR 31.84 | 5.24K |
| 2026-08-18 | SAR 34.26 | +0.76% | SAR 33.76 | SAR 34.90 | SAR 32.70 | 21.52K |
| 2026-08-17 | SAR 34.00 | +4.94% | SAR 34.00 | SAR 34.78 | SAR 31.80 | 6.96K |
| 2026-08-16 | SAR 32.40 | 0.00% | SAR 32.40 | SAR 32.40 | SAR 32.40 | 0 |
| 2026-08-13 | SAR 32.40 | -1.04% | SAR 32.50 | SAR 35.70 | SAR 31.70 | 62.66K |
| 2026-08-12 | SAR 32.74 | +7.34% | SAR 32.00 | SAR 32.80 | SAR 30.62 | 2.18K |
| 2026-08-11 | SAR 30.50 | -1.61% | SAR 31.00 | SAR 31.00 | SAR 30.32 | 5.14K |
| 2026-08-10 | SAR 31.00 | -4.02% | SAR 31.00 | SAR 32.80 | SAR 31.00 | 2.67K |
| 2026-08-09 | SAR 32.30 | +0.06% | SAR 31.66 | SAR 32.80 | SAR 30.30 | 11.84K |
| 2026-08-06 | SAR 32.28 | +7.60% | SAR 30.98 | SAR 32.50 | SAR 30.16 | 4.58K |
| 2026-08-05 | SAR 30.00 | -6.25% | SAR 31.00 | SAR 31.00 | SAR 29.40 | 1.79K |
| 2026-08-04 | SAR 32.00 | +6.03% | SAR 30.80 | SAR 32.78 | SAR 30.12 | 14.76K |
| 2026-08-03 | SAR 30.18 | +5.52% | SAR 28.90 | SAR 30.78 | SAR 28.90 | 1.78K |
| 2026-08-02 | SAR 28.60 | +1.56% | SAR 28.12 | SAR 28.60 | SAR 28.12 | 2.00K |
| 2026-07-30 | SAR 28.16 | +0.28% | SAR 27.80 | SAR 28.16 | SAR 27.80 | 506 |
| 2026-07-29 | SAR 28.08 | -1.68% | SAR 27.70 | SAR 28.08 | SAR 27.70 | 442 |
| 2026-07-28 | SAR 28.56 | +1.06% | SAR 28.00 | SAR 28.56 | SAR 28.00 | 573 |
| 2026-07-27 | SAR 28.26 | -1.19% | SAR 28.40 | SAR 28.40 | SAR 28.02 | 4.57K |
| 2026-07-26 | SAR 28.60 | 0.00% | SAR 28.60 | SAR 28.60 | SAR 28.60 | 35 |
| 2026-07-23 | SAR 28.60 | -9.03% | SAR 30.00 | SAR 30.00 | SAR 28.60 | 6.78K |
| 2026-07-22 | SAR 31.44 | +4.80% | SAR 30.98 | SAR 31.44 | SAR 29.50 | 926 |
| 2026-07-21 | SAR 30.00 | 0.00% | SAR 30.00 | SAR 30.00 | SAR 30.00 | 90 |
| 2026-07-20 | SAR 30.00 | -1.90% | SAR 29.00 | SAR 30.00 | SAR 28.94 | 3.71K |
| 2026-07-19 | SAR 30.58 | +7.68% | SAR 29.98 | SAR 30.58 | SAR 29.00 | 1.20K |
| 2026-07-16 | SAR 28.40 | -8.33% | SAR 29.52 | SAR 31.44 | SAR 28.40 | 4.07K |
| 2026-07-15 | SAR 30.98 | 0.00% | SAR 30.98 | SAR 30.98 | SAR 30.98 | 4 |
| 2026-07-14 | SAR 30.98 | 0.00% | SAR 30.98 | SAR 30.98 | SAR 30.98 | 22 |
| 2026-07-13 | SAR 30.98 | 0.00% | SAR 30.98 | SAR 30.98 | SAR 30.98 | 0 |
| 2026-07-12 | SAR 30.98 | 0.00% | SAR 30.98 | SAR 30.98 | SAR 30.98 | 57 |
| 2026-07-09 | SAR 30.98 | 0.00% | SAR 30.98 | SAR 30.98 | SAR 30.98 | 125 |
| 2026-07-08 | SAR 30.98 | +2.86% | SAR 29.20 | SAR 30.98 | SAR 29.02 | 2.37K |
| 2026-07-07 | SAR 30.12 | -4.32% | SAR 30.00 | SAR 31.08 | SAR 30.00 | 1.10K |
| 2026-07-06 | SAR 31.48 | 0.00% | SAR 30.04 | SAR 31.48 | SAR 30.04 | 1.36K |
| 2026-07-05 | SAR 31.48 | 0.00% | SAR 31.38 | SAR 31.48 | SAR 31.38 | 353 |
| 2026-07-02 | SAR 31.48 | +1.68% | SAR 30.70 | SAR 31.48 | SAR 30.70 | 811 |
| 2026-07-01 | SAR 30.96 | -0.06% | SAR 30.00 | SAR 30.96 | SAR 30.00 | 911 |
| 2026-06-30 | SAR 30.98 | +1.57% | SAR 30.10 | SAR 30.98 | SAR 30.10 | 980 |
| 2026-06-29 | SAR 30.50 | -0.13% | SAR 31.00 | SAR 31.48 | SAR 29.32 | 2.66K |
| 2026-06-28 | SAR 30.54 | -0.91% | SAR 30.54 | SAR 30.54 | SAR 30.54 | 491 |
| 2026-06-25 | SAR 30.82 | -2.16% | SAR 30.00 | SAR 30.90 | SAR 30.00 | 991 |
| 2026-06-24 | SAR 31.50 | +1.68% | SAR 31.50 | SAR 31.50 | SAR 31.50 | 490 |
| 2026-06-23 | SAR 30.98 | -2.02% | SAR 29.90 | SAR 31.90 | SAR 29.54 | 4.25K |
| 2026-06-22 | SAR 31.62 | +9.03% | SAR 29.10 | SAR 31.62 | SAR 29.10 | 1.30K |
| 2026-06-21 | SAR 29.00 | -6.63% | SAR 30.02 | SAR 31.26 | SAR 29.00 | 5.00K |
| 2026-06-18 | SAR 31.06 | 0.00% | SAR 31.06 | SAR 31.06 | SAR 31.06 | 1 |
| 2026-06-17 | SAR 31.06 | -1.77% | SAR 31.06 | SAR 31.06 | SAR 31.06 | 1.65K |
| 2026-06-16 | SAR 31.62 | +3.33% | SAR 31.00 | SAR 33.50 | SAR 30.70 | 8.73K |
| 2026-06-15 | SAR 30.60 | -1.29% | SAR 30.34 | SAR 32.98 | SAR 30.00 | 29.91K |
| 2026-06-14 | SAR 31.00 | -5.26% | SAR 33.50 | SAR 33.50 | SAR 31.00 | 3.25K |
| 2026-06-11 | SAR 32.72 | -6.19% | SAR 34.70 | SAR 34.84 | SAR 32.02 | 8.03K |
| 2026-06-10 | SAR 34.88 | +9.00% | SAR 31.32 | SAR 34.88 | SAR 31.00 | 4.05K |
| 2026-06-09 | SAR 32.00 | -3.96% | SAR 32.14 | SAR 33.78 | SAR 31.22 | 17.84K |
| 2026-06-08 | SAR 33.32 | -3.08% | SAR 34.88 | SAR 34.88 | SAR 31.68 | 13.66K |
| 2026-06-07 | SAR 34.38 | +4.31% | SAR 32.94 | SAR 34.40 | SAR 30.30 | 25.49K |
| 2026-06-04 | SAR 32.96 | +3.06% | SAR 32.00 | SAR 32.96 | SAR 29.30 | 11.69K |
| 2026-06-03 | SAR 31.98 | +0.82% | SAR 32.00 | SAR 32.98 | SAR 31.12 | 3.75K |
| 2026-06-02 | SAR 31.72 | +5.80% | SAR 29.82 | SAR 32.00 | SAR 28.72 | 17.74K |
| 2026-06-01 | SAR 29.98 | +3.38% | SAR 28.10 | SAR 29.98 | SAR 28.02 | 13.34K |
| 2026-05-31 | SAR 29.00 | +1.19% | SAR 28.08 | SAR 29.74 | SAR 27.60 | 23.93K |
| 2026-05-28 | SAR 28.66 | 0.00% | SAR 28.66 | SAR 28.66 | SAR 28.66 | 0 |
| 2026-05-27 | SAR 28.66 | 0.00% | SAR 28.66 | SAR 28.66 | SAR 28.66 | 0 |