Saudi Tadawul Group Holding Company (TADAWUL:1111)
Saudi Arabia · Delayed Price · Currency is SAR 130.00
-6.20 (-4.55%)
Aug 31, 2026, 3:19 PM AST
TADAWUL:1111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 135.20 | 135.70 | 130.00 | 130.00 | 130.00 | -4.55% | 4,198,795 |
| Aug 30, 2026 | 133.60 | 136.90 | 133.10 | 136.20 | 136.20 | 1.95% | 264,661 |
| Aug 27, 2026 | 134.90 | 136.60 | 133.60 | 133.60 | 133.60 | -1.04% | 426,987 |
| Aug 26, 2026 | 130.00 | 137.20 | 129.60 | 135.00 | 135.00 | 3.85% | 1,089,876 |
| Aug 25, 2026 | 129.30 | 131.10 | 128.80 | 130.00 | 130.00 | 0.39% | 294,539 |
| Aug 24, 2026 | 124.40 | 131.40 | 123.90 | 129.50 | 129.50 | 4.44% | 993,359 |
| Aug 23, 2026 | 121.30 | 124.00 | 121.30 | 124.00 | 124.00 | 2.23% | 263,911 |
| Aug 20, 2026 | 119.80 | 121.70 | 119.40 | 121.30 | 121.30 | 1.93% | 236,263 |
| Aug 19, 2026 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | -0.83% | 229,517 |
| Aug 18, 2026 | 120.20 | 121.80 | 119.70 | 120.00 | 120.00 | -0.58% | 248,663 |
| Aug 17, 2026 | 120.40 | 122.30 | 119.70 | 120.70 | 120.70 | 0.25% | 469,114 |
| Aug 16, 2026 | 120.00 | 124.60 | 118.80 | 120.40 | 120.40 | 3.88% | 1,037,547 |
| Aug 13, 2026 | 117.40 | 117.40 | 115.50 | 115.90 | 115.90 | -2.19% | 470,436 |
| Aug 12, 2026 | 117.50 | 118.90 | 117.50 | 118.50 | 118.50 | 0.51% | 146,974 |
| Aug 11, 2026 | 119.70 | 119.90 | 117.90 | 117.90 | 117.90 | -1.50% | 189,124 |
| Aug 10, 2026 | 117.80 | 120.60 | 116.80 | 119.70 | 119.70 | 1.61% | 333,194 |
| Aug 9, 2026 | 120.50 | 121.10 | 117.50 | 117.80 | 117.80 | -2.24% | 339,084 |
| Aug 6, 2026 | 123.90 | 123.90 | 120.20 | 120.50 | 120.50 | -2.74% | 312,475 |
| Aug 5, 2026 | 122.50 | 124.70 | 121.10 | 123.90 | 123.90 | 1.14% | 828,311 |
| Aug 4, 2026 | 122.00 | 123.90 | 121.00 | 122.50 | 122.50 | 0.74% | 752,435 |
| Aug 3, 2026 | 119.90 | 121.90 | 118.90 | 121.60 | 121.60 | 1.42% | 457,693 |
| Aug 2, 2026 | 119.00 | 121.60 | 118.20 | 119.90 | 119.90 | 1.10% | 314,240 |
| Jul 30, 2026 | 118.50 | 119.00 | 117.70 | 118.60 | 118.60 | -0.25% | 281,341 |
| Jul 29, 2026 | 118.50 | 118.90 | 116.50 | 118.90 | 118.90 | 0.34% | 194,299 |
| Jul 28, 2026 | 119.10 | 120.20 | 118.00 | 118.50 | 118.50 | -0.50% | 192,397 |
| Jul 27, 2026 | 121.10 | 122.30 | 118.40 | 119.10 | 119.10 | -0.83% | 414,105 |
| Jul 26, 2026 | 123.60 | 123.60 | 120.00 | 120.10 | 120.10 | -2.83% | 214,576 |
| Jul 23, 2026 | 124.20 | 125.50 | 123.60 | 123.60 | 123.60 | -0.48% | 95,927 |
| Jul 22, 2026 | 123.80 | 124.30 | 123.20 | 124.20 | 124.20 | 0.57% | 100,286 |
| Jul 21, 2026 | 123.90 | 124.50 | 121.90 | 123.50 | 123.50 | -0.16% | 185,289 |
| Jul 20, 2026 | 124.60 | 125.20 | 122.60 | 123.70 | 123.70 | -0.56% | 209,299 |
| Jul 19, 2026 | 125.10 | 125.10 | 122.40 | 124.40 | 124.40 | -1.03% | 248,170 |
| Jul 16, 2026 | 126.20 | 126.50 | 125.20 | 125.70 | 125.70 | -0.32% | 458,165 |
| Jul 15, 2026 | 127.00 | 127.20 | 126.10 | 126.10 | 126.10 | -0.71% | 159,370 |
| Jul 14, 2026 | 128.00 | 128.10 | 126.90 | 127.00 | 127.00 | -0.78% | 127,844 |
| Jul 13, 2026 | 132.90 | 132.90 | 127.60 | 128.00 | 128.00 | -3.18% | 394,877 |
| Jul 12, 2026 | 132.90 | 133.60 | 132.00 | 132.20 | 132.20 | -0.68% | 66,085 |
| Jul 9, 2026 | 134.20 | 134.50 | 132.50 | 133.10 | 133.10 | -1.26% | 77,430 |
| Jul 8, 2026 | 134.60 | 134.80 | 133.10 | 134.80 | 134.80 | -0.07% | 89,493 |
| Jul 7, 2026 | 133.70 | 134.90 | 132.00 | 134.90 | 134.90 | 1.05% | 214,508 |
| Jul 6, 2026 | 134.00 | 134.00 | 132.10 | 133.50 | 133.50 | - | 139,256 |
| Jul 5, 2026 | 133.00 | 133.90 | 132.50 | 133.50 | 133.50 | 0.53% | 77,504 |
| Jul 2, 2026 | 134.20 | 135.00 | 132.80 | 132.80 | 132.80 | -0.90% | 156,096 |
| Jul 1, 2026 | 133.00 | 134.60 | 132.10 | 134.00 | 134.00 | 1.28% | 179,933 |
| Jun 30, 2026 | 132.50 | 133.30 | 131.60 | 132.30 | 132.30 | -0.45% | 216,676 |
| Jun 29, 2026 | 133.30 | 133.50 | 132.20 | 132.90 | 132.90 | -0.30% | 193,361 |
| Jun 28, 2026 | 135.10 | 135.10 | 133.00 | 133.30 | 133.30 | -0.45% | 95,473 |
| Jun 25, 2026 | 133.80 | 135.00 | 133.00 | 133.90 | 133.90 | 0.07% | 170,222 |
| Jun 24, 2026 | 134.30 | 135.70 | 133.50 | 133.80 | 133.80 | 0.07% | 181,511 |
| Jun 23, 2026 | 134.10 | 134.30 | 133.50 | 133.70 | 133.70 | -0.59% | 161,831 |