Saudi - Delayed Quote SAR
Ratio Speciality Company for Tr (9630.SR)
9.50
-0.10
(-1.04%)
At close: May 4 at 3:15:34 PM GMT+3
Currency in SAR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 4, 2025 | 9.76 | 9.76 | 9.00 | 9.50 | 9.50 | 30,459 |
| May 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3,558 |
| Apr 30, 2025 | 9.71 | 9.83 | 9.60 | 9.60 | 9.60 | 37,475 |
| Apr 29, 2025 | 9.74 | 9.85 | 9.73 | 9.85 | 9.85 | 10,862 |
| Apr 28, 2025 | 9.89 | 9.89 | 9.60 | 9.82 | 9.82 | 16,082 |
| Apr 27, 2025 | 9.71 | 9.92 | 9.67 | 9.92 | 9.92 | 8,513 |
| Apr 24, 2025 | 9.81 | 9.93 | 9.80 | 9.80 | 9.80 | 21,900 |
| Apr 23, 2025 | 9.70 | 9.92 | 9.60 | 9.81 | 9.81 | 22,456 |
| Apr 22, 2025 | 9.72 | 9.99 | 9.52 | 9.70 | 9.70 | 34,941 |
| Apr 21, 2025 | 9.80 | 9.89 | 9.70 | 9.77 | 9.77 | 17,435 |
| Apr 20, 2025 | 9.73 | 9.92 | 9.73 | 9.78 | 9.78 | 5,516 |
| Apr 17, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Apr 16, 2025 | 10.06 | 10.06 | 9.83 | 9.97 | 9.97 | 8,600 |
| Apr 15, 2025 | 9.97 | 10.06 | 9.85 | 9.98 | 9.98 | 84,526 |
| Apr 14, 2025 | 9.80 | 9.94 | 9.77 | 9.94 | 9.94 | 28,809 |
| Apr 13, 2025 | 9.88 | 9.96 | 9.88 | 9.89 | 9.89 | 53,397 |
| Apr 10, 2025 | 10.20 | 10.22 | 9.82 | 9.88 | 9.88 | 88,054 |
| Apr 9, 2025 | 9.80 | 9.97 | 9.69 | 9.83 | 9.83 | 42,347 |
| Apr 8, 2025 | 10.04 | 10.26 | 9.84 | 9.99 | 9.99 | 25,221 |
| Apr 7, 2025 | 10.12 | 10.12 | 9.70 | 9.99 | 9.99 | 36,188 |
| Apr 6, 2025 | 10.02 | 10.26 | 9.97 | 10.00 | 10.00 | 179,547 |
| Apr 3, 2025 | 10.48 | 10.88 | 10.46 | 10.60 | 10.60 | 114,289 |
| Mar 27, 2025 | 10.06 | 10.46 | 10.06 | 10.46 | 10.46 | 66,784 |
| Mar 26, 2025 | 10.12 | 10.48 | 10.00 | 10.18 | 10.18 | 81,290 |
| Mar 25, 2025 | 10.46 | 10.46 | 10.10 | 10.14 | 10.14 | 36,907 |
| Mar 24, 2025 | 10.70 | 10.70 | 10.20 | 10.38 | 10.38 | 74,960 |
| Mar 23, 2025 | 10.24 | 10.60 | 10.24 | 10.50 | 10.50 | 27,649 |
| Mar 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 19, 2025 | 10.24 | 10.60 | 10.16 | 10.60 | 10.60 | 27,814 |
| Mar 18, 2025 | 10.54 | 10.76 | 10.30 | 10.30 | 10.30 | 104,824 |
| Mar 17, 2025 | 10.70 | 10.84 | 10.60 | 10.60 | 10.60 | 64,561 |
| Mar 16, 2025 | 10.92 | 10.92 | 10.54 | 10.80 | 10.80 | 106,027 |
| Mar 13, 2025 | 10.28 | 11.20 | 10.28 | 10.86 | 10.86 | 176,480 |
| Mar 12, 2025 | 10.68 | 10.68 | 10.28 | 10.28 | 10.28 | 129,890 |
| Mar 11, 2025 | 10.24 | 10.80 | 10.00 | 10.70 | 10.70 | 445,263 |
| Mar 10, 2025 | 11.66 | 11.98 | 10.34 | 10.44 | 10.44 | 1,173,555 |
| Mar 9, 2025 | 11.00 | 11.90 | 10.64 | 11.52 | 11.52 | 1,971,129 |