Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 12.90
+0.12 (0.94%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.81 | 12.81 | 12.55 | 12.78 | 12.78 | 0.24% | 134,667 |
| Sep 2, 2025 | 12.69 | 12.88 | 12.45 | 12.75 | 12.75 | 0.47% | 352,673 |
| Sep 1, 2025 | 12.57 | 12.69 | 12.46 | 12.69 | 12.69 | 1.04% | 167,215 |
| Aug 31, 2025 | 12.32 | 12.65 | 12.32 | 12.56 | 12.56 | - | 120,461 |
| Aug 28, 2025 | 12.70 | 12.73 | 12.47 | 12.56 | 12.56 | -1.10% | 184,839 |
| Aug 27, 2025 | 12.84 | 12.94 | 12.61 | 12.70 | 12.70 | -0.94% | 255,543 |
| Aug 26, 2025 | 12.94 | 13.02 | 12.78 | 12.82 | 12.82 | -0.85% | 403,764 |
| Aug 25, 2025 | 12.80 | 12.94 | 12.59 | 12.93 | 12.93 | 1.02% | 370,928 |
| Aug 24, 2025 | 12.70 | 12.90 | 12.64 | 12.80 | 12.80 | 1.59% | 338,336 |
| Aug 21, 2025 | 12.54 | 12.67 | 12.14 | 12.60 | 12.60 | 0.40% | 706,654 |
| Aug 20, 2025 | 12.66 | 12.73 | 12.52 | 12.55 | 12.55 | -1.10% | 350,654 |
| Aug 19, 2025 | 12.71 | 12.94 | 12.64 | 12.69 | 12.69 | -1.01% | 391,649 |
| Aug 18, 2025 | 12.79 | 12.90 | 12.59 | 12.82 | 12.82 | 0.16% | 511,997 |
| Aug 17, 2025 | 13.00 | 13.15 | 12.76 | 12.80 | 12.80 | -0.70% | 661,542 |
| Aug 14, 2025 | 12.62 | 12.90 | 12.59 | 12.89 | 12.89 | 2.14% | 304,655 |
| Aug 13, 2025 | 12.61 | 12.84 | 12.54 | 12.62 | 12.62 | 0.88% | 338,528 |
| Aug 12, 2025 | 12.70 | 12.76 | 12.45 | 12.51 | 12.51 | -1.88% | 345,047 |
| Aug 11, 2025 | 13.00 | 13.02 | 12.60 | 12.75 | 12.75 | -1.92% | 396,535 |
| Aug 10, 2025 | 12.62 | 13.12 | 12.58 | 13.00 | 13.00 | 3.01% | 1,216,961 |
| Aug 7, 2025 | 12.39 | 12.96 | 12.30 | 12.62 | 12.62 | 2.19% | 1,216,961 |
| Aug 6, 2025 | 11.90 | 12.66 | 11.82 | 12.35 | 12.35 | 2.92% | 1,174,682 |
| Aug 5, 2025 | 11.50 | 12.33 | 11.32 | 12.00 | 12.00 | 5.36% | 787,022 |
| Aug 4, 2025 | 11.39 | 11.51 | 11.15 | 11.39 | 11.39 | -0.26% | 556,510 |
| Aug 3, 2025 | 11.76 | 11.85 | 11.29 | 11.42 | 11.42 | -2.39% | 537,117 |
| Jul 31, 2025 | 11.99 | 12.00 | 11.56 | 11.70 | 11.70 | -0.85% | 13,953,235 |
| Jul 30, 2025 | 12.00 | 12.12 | 11.52 | 11.80 | 11.80 | -1.99% | 627,909 |
| Jul 29, 2025 | 11.40 | 12.48 | 11.39 | 12.04 | 12.04 | 6.08% | 2,813,560 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.32 | 11.35 | 11.35 | -3.16% | 177,758 |
| Jul 27, 2025 | 11.71 | 11.81 | 11.59 | 11.72 | 11.72 | 1.03% | 122,901 |
| Jul 24, 2025 | 11.68 | 11.68 | 11.53 | 11.60 | 11.60 | -0.17% | 82,450 |
| Jul 23, 2025 | 11.50 | 11.76 | 11.46 | 11.62 | 11.62 | 0.87% | 50,882 |
| Jul 22, 2025 | 11.94 | 11.94 | 11.44 | 11.52 | 11.52 | -2.12% | 90,257 |
| Jul 21, 2025 | 11.56 | 11.93 | 11.36 | 11.77 | 11.77 | 1.73% | 374,260 |
| Jul 20, 2025 | 11.60 | 11.77 | 11.48 | 11.57 | 11.57 | -1.28% | 96,520 |
| Jul 17, 2025 | 11.85 | 11.92 | 11.60 | 11.72 | 11.72 | -0.93% | 185,774 |
| Jul 16, 2025 | 12.06 | 12.19 | 11.81 | 11.83 | 11.83 | -0.67% | 214,470 |
| Jul 15, 2025 | 11.80 | 12.07 | 11.80 | 11.91 | 11.91 | - | 162,103 |
| Jul 14, 2025 | 12.12 | 12.45 | 11.80 | 11.91 | 11.91 | -1.57% | 640,932 |
| Jul 13, 2025 | 11.65 | 12.28 | 11.65 | 12.10 | 12.10 | 3.86% | 607,941 |
| Jul 10, 2025 | 11.71 | 12.10 | 11.55 | 11.65 | 11.65 | 0.69% | 494,921 |
| Jul 9, 2025 | 11.50 | 11.58 | 11.46 | 11.57 | 11.57 | 0.43% | 36,046 |
| Jul 8, 2025 | 11.62 | 11.62 | 11.51 | 11.52 | 11.52 | -0.86% | 40,555 |
| Jul 7, 2025 | 11.69 | 11.72 | 11.56 | 11.62 | 11.62 | -0.09% | 75,030 |
| Jul 6, 2025 | 11.53 | 11.68 | 11.52 | 11.63 | 11.63 | 0.95% | 62,211 |
| Jul 3, 2025 | 11.55 | 11.65 | 11.46 | 11.52 | 11.52 | -0.26% | 148,331 |
| Jul 2, 2025 | 11.69 | 11.69 | 11.54 | 11.55 | 11.55 | -1.20% | 74,123 |
| Jul 1, 2025 | 11.38 | 11.69 | 11.30 | 11.69 | 11.69 | 2.72% | 99,964 |
| Jun 30, 2025 | 11.28 | 11.46 | 11.20 | 11.38 | 11.38 | 0.89% | 121,672 |
| Jun 29, 2025 | 11.22 | 11.40 | 11.22 | 11.28 | 11.28 | 0.36% | 54,935 |
| Jun 26, 2025 | 11.12 | 11.24 | 11.00 | 11.24 | 11.24 | 1.81% | 81,431 |