Tadawul · 9547 · stock
Rawasi Albina Investment Co. (9547) stock price history
Every Tadawul trading session of Rawasi Albina Investment Co. from Aug 21, 2022 to Sep 27, 2026: 1,027 daily bars, adjusted for splits and dividends, with minute bars from Sep 20, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9547 adjusted close, 2022 to 2026
- SAR 10.15
- All time high, 2023
- SAR 5.17
- 52 week high, SAR 2.69 low
- 1,027
- Daily sessions since 2022
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
9547 key facts
- Rawasi Albina Investment Co. (9547) closed at SAR 2.83 on Sep 27, 2026 on Tadawul.
- 9547's all time high close is SAR 10.15, set on Jan 31, 2023; its all time low close is SAR 2.69 on Sep 20, 2026.
- 9547's 52 week range is SAR 2.69 to SAR 5.17.
- 9547 returned -20.7% over the year to Sep 27, 2026.
- Since Aug 21, 2022 9547 returned -57%, -18.6% a year compounded.
- 9547's deepest drawdown was -73.5% from Jan 31, 2023 to Sep 20, 2026.
- DataCedar holds 1,027 daily sessions of 9547 history from Aug 21, 2022 and minute bars from Sep 20, 2026, adjusted for splits and dividends, served by the API under a key.
9547 price chart, 2022 to 2026
9547 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.4% |
| 3 months | -23.7% |
| 6 months | -4.6% |
| Year to date | -8.2% |
| 1 year | -20.7% |
| 3 years | -54.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 21, 2022 | -57.1% |
| Compound annual growth, 4.1 years | -18.6% |
9547 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 10.15 on Jan 31, 2023
- All time low close
- SAR 2.69 on Sep 20, 2026
- 52 week high
- SAR 5.17 on Oct 14, 2025
- 52 week low
- SAR 2.69 on Sep 20, 2026
- Deepest drawdown
- -73.5% from Jan 31, 2023 to Sep 20, 2026, not yet recovered
- Best single session
- +30.0% on Jun 13, 2023
- Worst single session
- -29.0% on Jun 15, 2023
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2023, -15%
- Worst calendar year
- 2025, -29%
9547 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 21, 2022; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 3.31 | SAR 4.38 | SAR 2.69 | SAR 2.83 | -8.2% | 4.5M | 185 |
| 2025 | SAR 4.25 | SAR 5.66 | SAR 3.04 | SAR 3.08 | -28.5% | 6.8M | 251 |
| 2024 | SAR 5.26 | SAR 6.30 | SAR 3.51 | SAR 4.31 | -16.8% | 7.5M | 249 |
| 2023 | SAR 5.76 | SAR 10.73 | SAR 5.00 | SAR 5.18 | -14.9% | 19.2M | 249 |
| 2022 | SAR 5.58 | SAR 9.45 | SAR 5.27 | SAR 6.09 | n/a | 17.3M | 93 |
9547 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 2.83 | -21.4% |
| August 2026 | SAR 3.60 | -5.3% |
| July 2026 | SAR 3.80 | -13.1% |
| June 2026 | SAR 4.37 | +15.2% |
| May 2026 | SAR 3.80 | +16.1% |
| April 2026 | SAR 3.27 | +15.5% |
| March 2026 | SAR 2.83 | -4.9% |
| February 2026 | SAR 2.98 | -9.8% |
| January 2026 | SAR 3.30 | +7.0% |
| December 2025 | SAR 3.08 | -14.6% |
| November 2025 | SAR 3.61 | -17.0% |
| October 2025 | SAR 4.35 | +20.5% |
About the 9547 data
Daily bars. 1,027 sessions from Aug 21, 2022 to Sep 27, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 20, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9547/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
9547 share price history
