Saudi Tadawul Group Holding Company (TADAWUL:1111)
Saudi Arabia · Delayed Price · Currency is SAR 164.00
+2.70 (1.67%)
At close: Dec 3, 2025
TADAWUL:1111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 161.20 | 164.00 | 160.50 | 164.00 | 164.00 | 1.67% | 152,638 |
| Dec 2, 2025 | 161.00 | 161.60 | 158.70 | 161.30 | 161.30 | 0.81% | 458,122 |
| Dec 1, 2025 | 164.50 | 164.80 | 159.00 | 160.00 | 160.00 | -2.74% | 421,730 |
| Nov 30, 2025 | 168.00 | 168.00 | 163.30 | 164.50 | 164.50 | -2.32% | 215,397 |
| Nov 27, 2025 | 173.00 | 173.10 | 166.80 | 168.40 | 168.40 | -2.66% | 419,845 |
| Nov 26, 2025 | 173.30 | 175.50 | 170.50 | 173.00 | 173.00 | -0.23% | 513,060 |
| Nov 25, 2025 | 182.00 | 182.00 | 173.40 | 173.40 | 173.40 | -5.25% | 668,704 |
| Nov 24, 2025 | 183.60 | 185.00 | 182.50 | 183.00 | 183.00 | -1.08% | 650,965 |
| Nov 23, 2025 | 186.00 | 186.90 | 184.80 | 185.00 | 185.00 | -0.70% | 46,034 |
| Nov 20, 2025 | 191.50 | 191.50 | 185.30 | 186.30 | 186.30 | -1.01% | 50,495 |
| Nov 19, 2025 | 193.00 | 194.10 | 188.20 | 188.20 | 188.20 | -1.93% | 59,019 |
| Nov 18, 2025 | 188.10 | 193.90 | 188.10 | 191.90 | 191.90 | 0.89% | 99,687 |
| Nov 17, 2025 | 190.10 | 191.00 | 189.00 | 190.20 | 190.20 | 0.11% | 28,058 |
| Nov 16, 2025 | 190.00 | 190.10 | 187.80 | 190.00 | 190.00 | -0.16% | 38,937 |
| Nov 13, 2025 | 192.00 | 192.80 | 190.30 | 190.30 | 190.30 | -0.78% | 78,122 |
| Nov 12, 2025 | 192.40 | 193.50 | 191.80 | 191.80 | 191.80 | -0.31% | 36,666 |
| Nov 11, 2025 | 191.00 | 193.60 | 191.00 | 192.40 | 192.40 | 1.32% | 31,501 |
| Nov 10, 2025 | 189.60 | 191.60 | 188.60 | 189.90 | 189.90 | 0.37% | 47,246 |
| Nov 9, 2025 | 193.80 | 193.80 | 189.20 | 189.20 | 189.20 | -2.42% | 38,021 |
| Nov 6, 2025 | 193.00 | 194.70 | 192.90 | 193.90 | 193.90 | 0.41% | 59,421 |
| Nov 5, 2025 | 198.00 | 198.00 | 193.00 | 193.10 | 193.10 | -2.96% | 75,785 |
| Nov 4, 2025 | 197.70 | 200.00 | 197.30 | 199.00 | 199.00 | 0.91% | 186,279 |
| Nov 3, 2025 | 196.60 | 200.20 | 196.20 | 197.20 | 197.20 | 0.31% | 138,324 |
| Nov 2, 2025 | 199.20 | 199.50 | 195.00 | 196.60 | 196.60 | -1.21% | 62,545 |
| Oct 30, 2025 | 198.60 | 199.90 | 195.70 | 199.00 | 199.00 | 0.51% | 209,057 |
| Oct 29, 2025 | 191.00 | 198.30 | 191.00 | 198.00 | 198.00 | 3.66% | 227,666 |
| Oct 28, 2025 | 191.10 | 193.90 | 191.00 | 191.00 | 191.00 | - | 102,605 |
| Oct 27, 2025 | 192.00 | 192.00 | 187.70 | 191.00 | 191.00 | -0.52% | 172,249 |
| Oct 26, 2025 | 195.30 | 196.90 | 191.20 | 192.00 | 192.00 | -3.42% | 85,063 |
| Oct 23, 2025 | 201.80 | 201.80 | 198.80 | 198.80 | 198.80 | -1.49% | 28,871 |
| Oct 22, 2025 | 199.60 | 201.80 | 197.70 | 201.80 | 201.80 | 1.10% | 41,382 |
| Oct 21, 2025 | 203.10 | 203.90 | 199.60 | 199.60 | 199.60 | -2.16% | 64,838 |
| Oct 20, 2025 | 206.90 | 206.90 | 203.50 | 204.00 | 204.00 | -1.31% | 67,628 |
| Oct 19, 2025 | 207.70 | 208.50 | 206.60 | 206.70 | 206.70 | -0.63% | 25,615 |
| Oct 16, 2025 | 208.40 | 209.10 | 207.00 | 208.00 | 208.00 | -0.19% | 77,636 |
| Oct 15, 2025 | 208.00 | 211.60 | 207.00 | 208.40 | 208.40 | 0.05% | 78,169 |
| Oct 14, 2025 | 208.10 | 208.90 | 207.00 | 208.30 | 208.30 | 0.24% | 39,530 |
| Oct 13, 2025 | 208.00 | 210.30 | 207.60 | 207.80 | 207.80 | -0.10% | 72,885 |
| Oct 12, 2025 | 202.70 | 208.20 | 201.80 | 208.00 | 208.00 | -0.24% | 58,956 |
| Oct 9, 2025 | 208.00 | 209.20 | 207.30 | 208.50 | 208.50 | 0.39% | 78,135 |
| Oct 8, 2025 | 210.90 | 211.30 | 207.70 | 207.70 | 207.70 | -1.52% | 42,795 |
| Oct 7, 2025 | 212.60 | 212.60 | 210.40 | 210.90 | 210.90 | -0.80% | 113,557 |
| Oct 6, 2025 | 208.40 | 215.00 | 208.40 | 212.60 | 212.60 | 2.02% | 149,551 |
| Oct 5, 2025 | 207.60 | 211.00 | 207.60 | 208.40 | 208.40 | 0.39% | 42,887 |
| Oct 2, 2025 | 210.00 | 210.20 | 205.60 | 207.60 | 207.60 | -0.67% | 209,602 |
| Oct 1, 2025 | 205.40 | 209.80 | 205.00 | 209.00 | 209.00 | 1.46% | 182,219 |
| Sep 30, 2025 | 206.00 | 206.40 | 203.00 | 206.00 | 206.00 | 0.34% | 99,944 |
| 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 |