Saudi Tadawul Group Holding Company (TADAWUL:1111)
Saudi Arabia · Delayed Price · Currency is SAR 136.00
-0.40 (-0.29%)
Jun 4, 2026, 3:19 PM AST
TADAWUL:1111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 136.40 | 136.40 | 135.60 | 136.00 | 136.00 | -0.29% | 129,345 |
| Jun 3, 2026 | 137.00 | 137.90 | 136.10 | 136.40 | 136.40 | -0.66% | 140,336 |
| Jun 2, 2026 | 137.00 | 138.20 | 136.60 | 137.30 | 137.30 | 0.15% | 150,518 |
| Jun 1, 2026 | 139.00 | 140.80 | 137.10 | 137.10 | 137.10 | -1.37% | 380,078 |
| May 31, 2026 | 137.50 | 139.00 | 137.30 | 139.00 | 139.00 | 1.09% | 79,764 |
| May 21, 2026 | 137.90 | 138.80 | 135.70 | 137.50 | 137.50 | 1.03% | 387,682 |
| May 20, 2026 | 134.00 | 137.50 | 133.50 | 136.10 | 136.10 | 1.72% | 274,685 |
| May 19, 2026 | 133.50 | 134.40 | 133.50 | 133.80 | 133.80 | 0.22% | 144,867 |
| May 18, 2026 | 135.00 | 135.30 | 132.70 | 133.50 | 133.50 | -1.04% | 352,811 |
| May 17, 2026 | 135.40 | 135.60 | 134.30 | 134.90 | 134.90 | -0.37% | 87,598 |
| May 14, 2026 | 135.30 | 136.30 | 134.80 | 135.40 | 135.40 | 0.30% | 158,301 |
| May 13, 2026 | 136.90 | 136.90 | 135.00 | 135.00 | 135.00 | -0.74% | 163,193 |
| May 12, 2026 | 138.20 | 138.90 | 136.00 | 136.00 | 136.00 | -2.16% | 265,388 |
| May 11, 2026 | 137.10 | 141.00 | 136.00 | 139.00 | 139.00 | 1.31% | 374,289 |
| May 10, 2026 | 136.80 | 137.50 | 135.10 | 137.20 | 137.20 | 0.29% | 154,626 |
| May 7, 2026 | 136.50 | 139.30 | 136.40 | 136.80 | 136.80 | 0.22% | 291,246 |
| May 6, 2026 | 133.70 | 137.50 | 133.70 | 136.50 | 136.50 | 2.25% | 252,519 |
| May 5, 2026 | 133.80 | 134.00 | 132.20 | 133.50 | 133.50 | -0.22% | 112,822 |
| May 4, 2026 | 134.70 | 134.70 | 132.90 | 133.80 | 133.80 | -0.59% | 162,475 |
| May 3, 2026 | 132.90 | 134.70 | 132.50 | 134.60 | 134.60 | 1.66% | 187,462 |
| Apr 30, 2026 | 133.10 | 134.40 | 132.40 | 132.40 | 132.40 | -0.30% | 268,282 |
| Apr 29, 2026 | 133.00 | 133.90 | 132.00 | 132.80 | 132.80 | -0.23% | 501,771 |
| Apr 28, 2026 | 136.20 | 136.20 | 132.20 | 133.10 | 133.10 | -2.13% | 761,845 |
| Apr 27, 2026 | 138.00 | 138.00 | 131.00 | 136.00 | 136.00 | -3.68% | 1,154,377 |
| Apr 26, 2026 | 141.60 | 141.70 | 138.60 | 141.20 | 141.20 | 0.21% | 85,887 |
| Apr 23, 2026 | 144.50 | 144.50 | 140.90 | 140.90 | 140.90 | -1.75% | 362,373 |
| Apr 22, 2026 | 146.70 | 147.70 | 145.00 | 145.70 | 143.41 | -0.14% | 243,682 |
| Apr 21, 2026 | 145.60 | 146.70 | 144.30 | 145.90 | 143.60 | 0.27% | 268,770 |
| Apr 20, 2026 | 148.00 | 148.00 | 145.50 | 145.50 | 143.21 | -2.02% | 201,496 |
| Apr 19, 2026 | 148.50 | 150.50 | 147.30 | 148.50 | 146.16 | -0.07% | 306,790 |
| Apr 16, 2026 | 146.00 | 149.10 | 145.10 | 148.60 | 146.26 | 2.41% | 458,274 |
| Apr 15, 2026 | 142.20 | 147.40 | 142.20 | 145.10 | 142.82 | 0.97% | 593,093 |
| Apr 14, 2026 | 142.20 | 145.00 | 142.20 | 143.70 | 141.44 | 1.13% | 482,750 |
| Apr 13, 2026 | 139.00 | 142.80 | 137.80 | 142.10 | 139.86 | 2.08% | 368,774 |
| Apr 12, 2026 | 140.80 | 142.60 | 139.20 | 139.20 | 137.01 | -1.14% | 214,505 |
| Apr 9, 2026 | 142.10 | 142.50 | 139.70 | 140.80 | 138.58 | -1.54% | 235,823 |
| Apr 8, 2026 | 139.30 | 143.40 | 138.90 | 143.00 | 140.75 | 6.00% | 1,266,430 |
| Apr 7, 2026 | 139.00 | 139.00 | 134.20 | 134.90 | 132.78 | -3.30% | 690,509 |
| Apr 6, 2026 | 139.00 | 140.40 | 138.60 | 139.50 | 137.30 | 0.36% | 151,952 |
| Apr 5, 2026 | 138.60 | 139.80 | 138.40 | 139.00 | 136.81 | 0.29% | 97,343 |
| Apr 2, 2026 | 139.00 | 140.30 | 138.10 | 138.60 | 136.42 | -0.07% | 335,193 |
| Apr 1, 2026 | 140.90 | 141.20 | 138.30 | 138.70 | 136.52 | -0.79% | 345,188 |
| Mar 31, 2026 | 139.50 | 141.30 | 138.40 | 139.80 | 137.60 | 0.22% | 339,435 |
| Mar 30, 2026 | 140.90 | 140.90 | 138.60 | 139.50 | 137.30 | -0.57% | 275,483 |
| Mar 29, 2026 | 140.20 | 141.00 | 139.10 | 140.30 | 138.09 | 0.14% | 81,796 |
| Mar 26, 2026 | 142.60 | 142.80 | 140.10 | 140.10 | 137.89 | -1.89% | 299,815 |
| Mar 25, 2026 | 138.40 | 143.50 | 138.40 | 142.80 | 140.55 | 4.16% | 637,916 |
| Mar 24, 2026 | 139.90 | 141.20 | 137.00 | 137.10 | 134.94 | -1.22% | 317,088 |
| Mar 16, 2026 | 138.40 | 140.00 | 138.00 | 138.80 | 136.61 | 0.29% | 382,091 |
| Mar 15, 2026 | 140.00 | 140.50 | 137.00 | 138.40 | 136.22 | -1.14% | 131,132 |