Saudi Tadawul Group Holding Company (TADAWUL:1111)
Saudi Arabia · Delayed Price · Currency is SAR 205.30
+1.30 (0.64%)
Sep 29, 2025, 3:17 PM AST
TADAWUL:1111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 204.00 | 207.90 | 202.80 | 205.30 | 205.30 | 0.64% | 263,120 |
| Sep 28, 2025 | 205.30 | 207.50 | 203.30 | 204.00 | 204.00 | -0.97% | 154,152 |
| Sep 25, 2025 | 207.00 | 209.50 | 200.60 | 206.00 | 206.00 | 4.20% | 606,775 |
| Sep 24, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 9.96% | 436,532 |
| Sep 22, 2025 | 177.90 | 179.80 | 175.80 | 179.80 | 179.80 | 1.07% | 57,402 |
| Sep 21, 2025 | 177.50 | 178.90 | 175.00 | 177.90 | 177.90 | 0.23% | 63,958 |
| Sep 18, 2025 | 172.00 | 177.50 | 171.70 | 177.50 | 177.50 | 3.26% | 128,676 |
| Sep 17, 2025 | 170.30 | 171.90 | 169.60 | 171.90 | 171.90 | -0.35% | 54,380 |
| Sep 16, 2025 | 169.90 | 172.50 | 169.50 | 172.50 | 172.50 | 1.77% | 41,569 |
| Sep 15, 2025 | 169.10 | 169.50 | 167.30 | 169.50 | 169.50 | 1.44% | 64,810 |
| Sep 14, 2025 | 167.70 | 169.10 | 166.20 | 167.10 | 167.10 | -1.18% | 45,570 |
| Sep 11, 2025 | 169.10 | 169.40 | 167.60 | 169.10 | 169.10 | -0.24% | 39,434 |
| Sep 10, 2025 | 169.00 | 169.50 | 167.50 | 169.50 | 169.50 | -0.53% | 188,684 |
| Sep 9, 2025 | 165.80 | 170.40 | 165.40 | 170.40 | 170.40 | 2.77% | 96,684 |
| Sep 8, 2025 | 167.50 | 168.00 | 165.20 | 165.80 | 165.80 | -1.37% | 74,277 |
| Sep 7, 2025 | 167.20 | 168.20 | 167.20 | 168.10 | 168.10 | 0.54% | 23,969 |
| Sep 4, 2025 | 165.60 | 168.40 | 165.60 | 167.20 | 167.20 | 1.21% | 32,636 |
| Sep 3, 2025 | 168.70 | 170.70 | 165.00 | 165.20 | 165.20 | -2.07% | 145,015 |
| Sep 2, 2025 | 168.00 | 168.90 | 166.70 | 168.70 | 168.70 | 1.02% | 55,330 |
| Sep 1, 2025 | 167.40 | 170.00 | 165.70 | 167.00 | 167.00 | 0.60% | 125,528 |
| Aug 31, 2025 | 170.50 | 171.30 | 166.00 | 166.00 | 166.00 | -2.58% | 40,802 |
| Aug 28, 2025 | 172.20 | 172.90 | 170.40 | 170.40 | 170.40 | -1.05% | 56,908 |
| Aug 27, 2025 | 176.00 | 176.00 | 170.00 | 172.20 | 172.20 | -2.16% | 141,393 |
| Aug 26, 2025 | 175.00 | 176.00 | 173.50 | 176.00 | 176.00 | 0.57% | 125,720 |
| Aug 25, 2025 | 173.20 | 175.00 | 172.10 | 175.00 | 175.00 | 1.04% | 58,096 |
| Aug 24, 2025 | 172.60 | 174.50 | 172.60 | 173.20 | 173.20 | 0.35% | 41,282 |
| Aug 21, 2025 | 172.30 | 173.30 | 171.50 | 172.60 | 172.60 | -0.52% | 59,628 |
| Aug 20, 2025 | 169.60 | 174.70 | 169.50 | 173.50 | 173.50 | 2.18% | 131,360 |
| Aug 19, 2025 | 169.20 | 173.10 | 169.20 | 169.80 | 169.80 | 0.12% | 123,604 |
| Aug 18, 2025 | 169.10 | 170.20 | 167.70 | 169.60 | 169.60 | 0.36% | 99,197 |
| Aug 17, 2025 | 169.40 | 171.30 | 168.20 | 169.00 | 169.00 | 0.06% | 162,902 |
| Aug 14, 2025 | 166.30 | 169.00 | 164.80 | 168.90 | 168.90 | 1.81% | 71,267 |
| Aug 13, 2025 | 168.00 | 169.60 | 165.10 | 165.90 | 165.90 | 0.61% | 59,719 |
| Aug 12, 2025 | 165.90 | 166.20 | 164.20 | 164.90 | 164.90 | -0.60% | 36,789 |
| Aug 11, 2025 | 170.00 | 170.20 | 165.90 | 165.90 | 165.90 | -2.01% | 53,037 |
| Aug 10, 2025 | 169.70 | 170.70 | 169.20 | 169.30 | 169.30 | -0.41% | 38,211 |
| Aug 7, 2025 | 168.70 | 170.00 | 167.00 | 170.00 | 170.00 | 1.13% | 44,359 |
| Aug 6, 2025 | 168.40 | 169.50 | 167.80 | 168.10 | 168.10 | -0.18% | 46,855 |
| Aug 5, 2025 | 167.70 | 168.40 | 166.40 | 168.40 | 168.40 | 0.48% | 43,758 |
| Aug 4, 2025 | 165.80 | 167.60 | 163.90 | 167.60 | 167.60 | 1.21% | 38,420 |
| Aug 3, 2025 | 163.70 | 165.60 | 162.20 | 165.60 | 165.60 | 1.16% | 47,025 |
| Jul 31, 2025 | 165.50 | 165.80 | 163.20 | 163.70 | 163.70 | -1.15% | 144,071 |
| Jul 30, 2025 | 166.20 | 166.30 | 164.80 | 165.60 | 165.60 | -0.24% | 51,482 |
| Jul 29, 2025 | 166.60 | 167.50 | 165.00 | 166.00 | 166.00 | -0.42% | 81,966 |
| Jul 28, 2025 | 167.50 | 167.80 | 166.10 | 166.70 | 166.70 | -0.71% | 86,416 |
| Jul 27, 2025 | 167.20 | 170.20 | 166.00 | 167.90 | 167.90 | -1.47% | 89,727 |
| Jul 24, 2025 | 169.10 | 170.40 | 167.80 | 170.40 | 170.40 | 0.83% | 108,171 |
| Jul 23, 2025 | 166.60 | 169.00 | 165.50 | 169.00 | 169.00 | 2.05% | 61,757 |
| Jul 22, 2025 | 168.00 | 168.00 | 165.50 | 165.60 | 165.60 | -1.43% | 74,253 |
| Jul 21, 2025 | 167.90 | 169.00 | 167.00 | 168.00 | 168.00 | 0.18% | 65,776 |