Altharwah Albashariyyah Co. 9606
TADAWUL · Saudi Arabia · Commercial Services
SAR 20.500.00 (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 20.50 | -1.35% | SAR 20.50 | SAR 20.50 | SAR 20.50 | 432 |
| 2026-09-29 | SAR 20.78 | 0.00% | SAR 20.78 | SAR 20.78 | SAR 20.78 | 0 |
| 2026-09-28 | SAR 20.78 | 0.00% | SAR 20.78 | SAR 20.78 | SAR 20.78 | 0 |
| 2026-09-27 | SAR 20.78 | 0.00% | SAR 20.78 | SAR 20.78 | SAR 20.78 |
| 0 |
| 2026-09-24 | SAR 20.78 | +0.63% | SAR 20.78 | SAR 20.78 | SAR 20.78 | 307 |
| 2026-09-22 | SAR 20.65 | 0.00% | SAR 20.65 | SAR 20.65 | SAR 20.65 | 326 |
| 2026-09-21 | SAR 20.65 | 0.00% | SAR 20.65 | SAR 20.65 | SAR 20.65 | 23 |
| 2026-09-20 | SAR 20.65 | +4.29% | SAR 20.60 | SAR 20.65 | SAR 20.60 | 945 |
| 2026-09-17 | SAR 19.80 | 0.00% | SAR 19.80 | SAR 19.80 | SAR 19.80 | 1 |
| 2026-09-16 | SAR 19.80 | 0.00% | SAR 19.80 | SAR 19.80 | SAR 19.80 | 63 |
| 2026-09-15 | SAR 19.80 | -5.22% | SAR 19.80 | SAR 19.80 | SAR 19.80 | 1.09K |
| 2026-09-14 | SAR 20.89 | 0.00% | SAR 20.89 | SAR 20.89 | SAR 20.89 | 0 |
| 2026-09-13 | SAR 20.89 | 0.00% | SAR 20.89 | SAR 20.89 | SAR 20.89 | 608 |
| 2026-09-10 | SAR 20.89 | -0.52% | SAR 20.20 | SAR 20.89 | SAR 19.80 | 1.98K |
| 2026-09-09 | SAR 21.00 | +2.44% | SAR 21.00 | SAR 21.00 | SAR 21.00 | 202 |
| 2026-09-08 | SAR 20.50 | 0.00% | SAR 20.50 | SAR 20.50 | SAR 20.50 | 451 |
| 2026-09-07 | SAR 20.50 | -0.63% | SAR 20.70 | SAR 20.70 | SAR 20.50 | 2.00K |
| 2026-09-06 | SAR 20.63 | 0.00% | SAR 20.70 | SAR 20.70 | SAR 20.63 | 2.23K |
| 2026-09-03 | SAR 20.63 | -6.23% | SAR 20.70 | SAR 20.70 | SAR 20.63 | 2.23K |
| 2026-09-02 | SAR 22.00 | +6.28% | SAR 20.71 | SAR 22.77 | SAR 20.40 | 4.71K |
| 2026-09-01 | SAR 20.70 | -5.91% | SAR 20.50 | SAR 21.80 | SAR 20.50 | 7.93K |
| 2026-08-31 | SAR 22.00 | -17.85% | SAR 24.30 | SAR 24.30 | SAR 22.00 | 8.27K |
| 2026-08-30 | SAR 26.78 | 0.00% | SAR 26.78 | SAR 26.78 | SAR 26.78 | 5 |
| 2026-08-27 | SAR 26.78 | 0.00% | SAR 25.00 | SAR 26.78 | SAR 25.00 | 1.12K |
| 2026-08-26 | SAR 26.78 | 0.00% | SAR 25.00 | SAR 26.78 | SAR 25.00 | 1.12K |
| 2026-08-25 | SAR 26.78 | 0.00% | SAR 26.78 | SAR 26.78 | SAR 26.78 | 0 |
| 2026-08-24 | SAR 26.78 | +3.00% | SAR 23.41 | SAR 26.78 | SAR 23.41 | 466 |
| 2026-08-23 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-08-20 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 300 |
| 2026-08-19 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-08-18 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 20 |
| 2026-08-17 | SAR 26.00 | -7.08% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 113 |
| 2026-08-16 | SAR 27.98 | 0.00% | SAR 27.98 | SAR 27.98 | SAR 27.98 | 0 |
| 2026-08-13 | SAR 27.98 | +7.62% | SAR 26.00 | SAR 27.98 | SAR 26.00 | 802 |
| 2026-08-12 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-08-11 | SAR 26.00 | -7.08% | SAR 27.90 | SAR 27.90 | SAR 26.00 | 1.57K |
| 2026-08-10 | SAR 27.98 | +1.01% | SAR 26.00 | SAR 27.98 | SAR 26.00 | 379 |
| 2026-08-09 | SAR 27.70 | 0.00% | SAR 27.70 | SAR 27.70 | SAR 27.70 | 1 |
| 2026-08-06 | SAR 27.70 | -0.86% | SAR 27.90 | SAR 27.90 | SAR 27.70 | 4.00K |
| 2026-08-05 | SAR 27.94 | 0.00% | SAR 27.94 | SAR 27.94 | SAR 27.94 | 800 |
| 2026-08-04 | SAR 27.94 | 0.00% | SAR 27.94 | SAR 27.94 | SAR 27.94 | 1 |
| 2026-08-03 | SAR 27.94 | 0.00% | SAR 27.94 | SAR 27.94 | SAR 27.94 | 450 |
| 2026-08-02 | SAR 27.94 | 0.00% | SAR 27.94 | SAR 27.94 | SAR 27.94 | 0 |
| 2026-07-30 | SAR 27.94 | 0.00% | SAR 27.94 | SAR 27.94 | SAR 27.94 | 190 |
| 2026-07-29 | SAR 27.94 | +7.46% | SAR 27.94 | SAR 27.94 | SAR 27.94 | 90 |
| 2026-07-28 | SAR 26.00 | -8.77% | SAR 25.70 | SAR 26.00 | SAR 25.70 | 615 |
| 2026-07-27 | SAR 28.50 | -1.38% | SAR 26.50 | SAR 28.50 | SAR 26.50 | 1.65K |
| 2026-07-26 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 12 |
| 2026-07-23 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 0 |
| 2026-07-22 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 1 |
| 2026-07-21 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 287 |
| 2026-07-20 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 0 |
| 2026-07-19 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 943 |
| 2026-07-16 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 14 |
| 2026-07-15 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 25 |
| 2026-07-14 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 0 |
| 2026-07-13 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 0 |
| 2026-07-12 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 0 |
| 2026-07-09 | SAR 28.90 | 0.00% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 9 |
| 2026-07-08 | SAR 28.90 | +13.33% | SAR 28.90 | SAR 28.90 | SAR 28.90 | 212 |
| 2026-07-07 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 197 |
| 2026-07-06 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 0 |
| 2026-07-05 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 39 |
| 2026-07-02 | SAR 25.50 | -3.04% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 126 |
| 2026-07-01 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 95 |
| 2026-06-30 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 2 |
| 2026-06-29 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 13 |
| 2026-06-28 | SAR 26.30 | 0.00% | SAR 26.30 | SAR 26.30 | SAR 26.30 | 2 |
| 2026-06-25 | SAR 26.30 | -0.23% | SAR 25.02 | SAR 26.30 | SAR 25.02 | 995 |
| 2026-06-24 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 43 |
| 2026-06-23 | SAR 26.36 | 0.00% | SAR 25.40 | SAR 26.36 | SAR 25.40 | 1.41K |
| 2026-06-22 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 6 |
| 2026-06-21 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 124 |
| 2026-06-18 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 29 |
| 2026-06-17 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 0 |
| 2026-06-16 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 27 |
| 2026-06-15 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 15 |
| 2026-06-14 | SAR 26.36 | +1.38% | SAR 24.50 | SAR 26.36 | SAR 24.50 | 3.16K |
| 2026-06-11 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 3 |
| 2026-06-10 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 89 |
| 2026-06-09 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 127 |
| 2026-06-08 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 34 |
| 2026-06-07 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 161 |
| 2026-06-04 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-06-03 | SAR 26.00 | +1.48% | SAR 25.22 | SAR 26.00 | SAR 25.22 | 1.45K |
| 2026-06-02 | SAR 25.62 | 0.00% | SAR 25.62 | SAR 25.62 | SAR 25.62 | 73 |
| 2026-06-01 | SAR 25.62 | -5.11% | SAR 25.62 | SAR 25.62 | SAR 25.52 | 1.04K |
| 2026-05-31 | SAR 27.00 | +3.85% | SAR 26.00 | SAR 27.00 | SAR 26.00 | 459 |
| 2026-05-28 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |
| 2026-05-27 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 0 |