Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 10.50
-0.13 (-1.22%)
At close: Dec 30, 2025
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 11.19 | 11.19 | 10.62 | 10.63 | 10.63 | -4.06% | 601,275 |
| Dec 28, 2025 | 11.33 | 11.36 | 11.02 | 11.08 | 11.08 | -2.21% | 48,761 |
| Dec 25, 2025 | 11.62 | 11.69 | 11.00 | 11.33 | 11.33 | -2.50% | 161,223 |
| Dec 24, 2025 | 11.28 | 11.70 | 11.28 | 11.62 | 11.62 | 2.38% | 229,626 |
| Dec 23, 2025 | 11.17 | 11.41 | 11.17 | 11.35 | 11.35 | 0.71% | 79,163 |
| Dec 22, 2025 | 11.33 | 11.41 | 11.18 | 11.27 | 11.27 | -0.88% | 67,998 |
| Dec 21, 2025 | 11.33 | 11.49 | 11.27 | 11.37 | 11.37 | 0.35% | 11,818 |
| Dec 18, 2025 | 11.32 | 11.39 | 11.22 | 11.33 | 11.33 | 0.18% | 75,943 |
| Dec 17, 2025 | 11.24 | 11.37 | 11.11 | 11.31 | 11.31 | 0.71% | 49,971 |
| Dec 16, 2025 | 11.30 | 11.34 | 11.20 | 11.23 | 11.23 | -0.62% | 60,424 |
| Dec 15, 2025 | 11.08 | 11.37 | 11.08 | 11.30 | 11.30 | 0.09% | 40,971 |
| Dec 14, 2025 | 11.38 | 11.44 | 11.23 | 11.29 | 11.29 | -0.27% | 36,915 |
| Dec 11, 2025 | 11.57 | 11.64 | 11.32 | 11.32 | 11.32 | -2.08% | 129,427 |
| Dec 10, 2025 | 11.58 | 11.69 | 11.50 | 11.56 | 11.56 | -0.17% | 120,990 |
| Dec 9, 2025 | 11.58 | 11.73 | 11.57 | 11.58 | 11.58 | -0.17% | 142,178 |
| Dec 8, 2025 | 11.50 | 11.61 | 11.45 | 11.60 | 11.60 | 0.52% | 23,069 |
| Dec 7, 2025 | 11.54 | 11.59 | 11.43 | 11.54 | 11.54 | 0.70% | 24,623 |
| Dec 4, 2025 | 11.26 | 11.52 | 11.26 | 11.46 | 11.46 | 1.78% | 74,296 |
| Dec 3, 2025 | 11.32 | 11.42 | 11.25 | 11.26 | 11.26 | -0.09% | 71,955 |
| Dec 2, 2025 | 11.42 | 11.62 | 11.26 | 11.27 | 11.27 | -1.66% | 159,641 |
| Dec 1, 2025 | 11.85 | 11.85 | 11.45 | 11.46 | 11.46 | -3.29% | 211,331 |
| Nov 30, 2025 | 11.77 | 11.88 | 11.70 | 11.85 | 11.85 | 0.68% | 68,270 |
| Nov 27, 2025 | 11.77 | 11.95 | 11.75 | 11.77 | 11.77 | - | 50,339 |
| Nov 26, 2025 | 11.82 | 11.90 | 11.70 | 11.77 | 11.77 | -0.42% | 68,016 |
| Nov 25, 2025 | 12.07 | 12.07 | 11.80 | 11.82 | 11.82 | -1.25% | 158,416 |
| Nov 24, 2025 | 11.95 | 12.03 | 11.92 | 11.97 | 11.97 | - | 64,290 |
| Nov 23, 2025 | 11.96 | 12.08 | 11.93 | 11.97 | 11.97 | -0.08% | 63,228 |
| Nov 20, 2025 | 11.98 | 12.24 | 11.97 | 11.98 | 11.98 | -0.58% | 248,036 |
| Nov 19, 2025 | 11.97 | 12.09 | 11.93 | 12.05 | 12.05 | 0.67% | 165,802 |
| Nov 18, 2025 | 12.13 | 12.13 | 11.95 | 11.97 | 11.97 | -1.32% | 332,020 |
| Nov 17, 2025 | 12.36 | 12.43 | 12.12 | 12.13 | 12.13 | -2.02% | 115,147 |
| Nov 16, 2025 | 12.65 | 12.71 | 12.35 | 12.38 | 12.38 | -2.13% | 72,309 |
| Nov 13, 2025 | 12.89 | 12.92 | 12.64 | 12.65 | 12.65 | -1.09% | 292,164 |
| Nov 12, 2025 | 12.76 | 12.92 | 12.74 | 12.79 | 12.79 | 0.31% | 101,839 |
| Nov 11, 2025 | 12.97 | 12.97 | 12.75 | 12.75 | 12.75 | -1.62% | 350,770 |
| Nov 10, 2025 | 12.77 | 12.96 | 12.74 | 12.96 | 12.96 | 1.49% | 205,210 |
| Nov 9, 2025 | 12.93 | 12.95 | 12.71 | 12.77 | 12.77 | -1.24% | 85,951 |
| Nov 6, 2025 | 12.85 | 12.97 | 12.80 | 12.93 | 12.93 | 0.23% | 203,735 |
| Nov 5, 2025 | 13.22 | 13.22 | 12.83 | 12.90 | 12.90 | -2.42% | 195,496 |
| Nov 4, 2025 | 13.21 | 13.42 | 13.21 | 13.22 | 13.22 | -0.60% | 149,863 |
| Nov 3, 2025 | 13.50 | 13.57 | 13.16 | 13.30 | 13.30 | -2.35% | 349,985 |
| Nov 2, 2025 | 13.86 | 13.90 | 13.60 | 13.62 | 13.62 | -1.73% | 149,601 |
| Oct 30, 2025 | 13.60 | 13.87 | 13.31 | 13.86 | 13.86 | 4.21% | 1,060,898 |
| Oct 29, 2025 | 13.29 | 13.33 | 13.00 | 13.30 | 13.30 | 0.38% | 231,077 |
| Oct 28, 2025 | 13.10 | 13.46 | 13.00 | 13.25 | 13.25 | 0.76% | 772,585 |
| Oct 27, 2025 | 13.08 | 13.16 | 12.93 | 13.15 | 13.15 | 0.84% | 176,836 |
| Oct 26, 2025 | 12.76 | 13.05 | 12.76 | 13.04 | 13.04 | 2.19% | 255,836 |
| Oct 23, 2025 | 12.95 | 12.95 | 12.70 | 12.76 | 12.76 | -0.70% | 206,191 |
| Oct 22, 2025 | 12.76 | 12.94 | 12.76 | 12.85 | 12.85 | 0.71% | 227,393 |
| Oct 21, 2025 | 12.70 | 12.79 | 12.67 | 12.76 | 12.76 | 0.08% | 66,707 |