Osool & Bakheet Investment Company 9586
TADAWUL · Saudi Arabia · Finance
SAR 9.880.00 (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 9.88 | +9.66% | SAR 9.88 | SAR 9.88 | SAR 9.88 | 455 |
| 2026-09-29 | SAR 9.01 | -3.22% | SAR 9.25 | SAR 9.25 | SAR 9.01 | 29.04K |
| 2026-09-28 | SAR 9.31 | 0.00% | SAR 9.31 | SAR 9.31 | SAR 9.31 | 0 |
| 2026-09-27 | SAR 9.31 | 0.00% | SAR 9.31 | SAR 9.31 | SAR 9.31 | 0 |
| 2026-09-24 | SAR 9.31 | 0.00% | SAR 9.31 | SAR 9.31 | SAR 9.31 | 0 |
| 2026-09-23 | SAR 9.31 | 0.00% | SAR 9.31 | SAR 9.31 | SAR 9.31 | 0 |
| 2026-09-22 | SAR 9.31 | 0.00% | SAR 9.31 | SAR 9.31 | SAR 9.31 | 0 |
| 2026-09-21 | SAR 9.31 | -0.11% | SAR 9.31 | SAR 9.31 | SAR 9.31 | 756 |
| 2026-09-20 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 5 |
| 2026-09-17 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 0 |
| 2026-09-16 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 19 |
| 2026-09-15 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 1 |
| 2026-09-14 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 1 |
| 2026-09-13 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 1 |
| 2026-09-10 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 0 |
| 2026-09-09 | SAR 9.32 | 0.00% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 193 |
| 2026-09-08 | SAR 9.32 | -0.11% | SAR 9.32 | SAR 9.32 | SAR 9.32 | 957 |
| 2026-09-07 | SAR 9.33 | -9.68% | SAR 9.33 | SAR 9.33 | SAR 9.33 | 1.03K |
| 2026-09-06 | SAR 10.33 | 0.00% | SAR 9.70 | SAR 10.33 | SAR 9.70 | 1.00K |
| 2026-09-03 | SAR 10.33 | +9.78% | SAR 9.70 | SAR 10.33 | SAR 9.70 | 1.00K |
| 2026-09-02 | SAR 9.41 | -6.09% | SAR 9.41 | SAR 9.41 | SAR 9.41 | 732 |
| 2026-09-01 | SAR 10.02 | 0.00% | SAR 10.02 | SAR 10.02 | SAR 10.02 | 0 |
| 2026-08-31 | SAR 10.02 | 0.00% | SAR 10.02 | SAR 10.02 | SAR 10.02 | 0 |
| 2026-08-30 | SAR 10.02 | -5.92% | SAR 10.02 | SAR 10.02 | SAR 10.02 | 2.00K |
| 2026-08-27 | SAR 10.65 | 0.00% | SAR 10.65 | SAR 10.65 | SAR 10.65 | 2 |
| 2026-08-26 | SAR 10.65 | 0.00% | SAR 10.65 | SAR 10.65 | SAR 10.65 | 2 |
| 2026-08-25 | SAR 10.65 | 0.00% | SAR 10.65 | SAR 10.65 | SAR 10.65 | 185 |
| 2026-08-24 | SAR 10.65 | -1.30% | SAR 10.65 | SAR 10.65 | SAR 10.65 | 2.09K |
| 2026-08-23 | SAR 10.79 | 0.00% | SAR 10.78 | SAR 10.79 | SAR 10.78 | 3.56K |
| 2026-08-20 | SAR 10.79 | 0.00% | SAR 10.79 | SAR 10.79 | SAR 10.79 | 500 |
| 2026-08-19 | SAR 10.79 | 0.00% | SAR 10.79 | SAR 10.79 | SAR 10.79 | 0 |
| 2026-08-18 | SAR 10.79 | 0.00% | SAR 10.79 | SAR 10.79 | SAR 10.79 | 500 |
| 2026-08-17 | SAR 10.79 | +2.76% | SAR 10.79 | SAR 10.79 | SAR 10.79 | 1.60K |
| 2026-08-16 | SAR 10.50 | 0.00% | SAR 10.50 | SAR 10.50 | SAR 10.50 | 0 |
| 2026-08-13 | SAR 10.50 | 0.00% | SAR 10.50 | SAR 10.50 | SAR 10.50 | 0 |
| 2026-08-12 | SAR 10.50 | 0.00% | SAR 10.50 | SAR 10.50 | SAR 10.50 | 0 |
| 2026-08-11 | SAR 10.50 | -4.55% | SAR 10.80 | SAR 10.80 | SAR 10.50 | 1.56K |
| 2026-08-10 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 126 |
| 2026-08-09 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 1 |
| 2026-08-06 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 0 |
| 2026-08-05 | SAR 11.00 | -2.65% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 4.31K |
| 2026-08-04 | SAR 11.30 | 0.00% | SAR 11.30 | SAR 11.30 | SAR 11.30 | 0 |
| 2026-08-03 | SAR 11.30 | 0.00% | SAR 11.30 | SAR 11.30 | SAR 11.30 | 500 |
| 2026-08-02 | SAR 11.30 | +2.73% | SAR 11.30 | SAR 11.30 | SAR 11.30 | 434 |
| 2026-07-30 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 46 |
| 2026-07-29 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 1.47K |
| 2026-07-28 | SAR 11.00 | -4.35% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 1.16K |
| 2026-07-27 | SAR 11.50 | 0.00% | SAR 11.50 | SAR 11.50 | SAR 11.50 | 0 |
| 2026-07-26 | SAR 11.50 | -4.17% | SAR 11.50 | SAR 11.50 | SAR 11.50 | 300 |
| 2026-07-23 | SAR 12.00 | +9.09% | SAR 11.00 | SAR 12.00 | SAR 11.00 | 2.82K |
| 2026-07-22 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 0 |
| 2026-07-21 | SAR 11.00 | 0.00% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 0 |
| 2026-07-20 | SAR 11.00 | -7.49% | SAR 11.00 | SAR 11.00 | SAR 11.00 | 1.01K |
| 2026-07-19 | SAR 11.89 | 0.00% | SAR 11.89 | SAR 11.89 | SAR 11.89 | 0 |
| 2026-07-16 | SAR 11.89 | +7.12% | SAR 11.88 | SAR 11.89 | SAR 11.88 | 1.50K |
| 2026-07-15 | SAR 11.10 | -7.42% | SAR 11.20 | SAR 11.20 | SAR 11.10 | 2.66K |
| 2026-07-14 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 18 |
| 2026-07-13 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 0 |
| 2026-07-12 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 24 |
| 2026-07-09 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 0 |
| 2026-07-08 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 0 |
| 2026-07-07 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 0 |
| 2026-07-06 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 0 |
| 2026-07-05 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 85 |
| 2026-07-02 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 90 |
| 2026-07-01 | SAR 11.99 | 0.00% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 0 |
| 2026-06-30 | SAR 11.99 | -0.08% | SAR 11.99 | SAR 11.99 | SAR 11.99 | 472 |
| 2026-06-29 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 20 |
| 2026-06-28 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 32 |
| 2026-06-25 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 33 |
| 2026-06-24 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 18 |
| 2026-06-23 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-06-22 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 56 |
| 2026-06-21 | SAR 12.00 | +0.84% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 400 |
| 2026-06-18 | SAR 11.90 | 0.00% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 0 |
| 2026-06-17 | SAR 11.90 | 0.00% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 27 |
| 2026-06-16 | SAR 11.90 | 0.00% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 74 |
| 2026-06-15 | SAR 11.90 | 0.00% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 0 |
| 2026-06-14 | SAR 11.90 | 0.00% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 280 |
| 2026-06-11 | SAR 11.90 | 0.00% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 0 |
| 2026-06-10 | SAR 11.90 | -0.83% | SAR 11.90 | SAR 11.90 | SAR 11.90 | 835 |
| 2026-06-09 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 1 |
| 2026-06-08 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-06-07 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-06-04 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-06-03 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 51 |
| 2026-06-02 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-06-01 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-05-31 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |
| 2026-05-28 | SAR 12.00 | 0.00% | SAR 12.00 | SAR 12.00 | SAR 12.00 | 0 |