Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 12.62
+0.11 (0.88%)
Aug 13, 2025, 3:18 PM AST
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 10.88 | 11.04 | 10.72 | 11.04 | 11.04 | 1.28% | 173,191 |
| Jun 24, 2025 | 10.54 | 11.04 | 10.54 | 10.90 | 10.90 | 5.21% | 334,343 |
| Jun 23, 2025 | 10.32 | 10.54 | 10.24 | 10.36 | 10.36 | 1.37% | 129,220 |
| Jun 22, 2025 | 10.40 | 10.70 | 10.20 | 10.22 | 10.22 | -2.48% | 36,742 |
| Jun 19, 2025 | 10.38 | 10.74 | 10.38 | 10.48 | 10.48 | -0.76% | 70,803 |
| Jun 18, 2025 | 10.46 | 10.70 | 10.30 | 10.56 | 10.56 | -0.94% | 77,693 |
| Jun 17, 2025 | 10.74 | 10.76 | 10.50 | 10.66 | 10.66 | - | 173,381 |
| Jun 16, 2025 | 10.24 | 10.86 | 10.20 | 10.66 | 10.66 | 4.10% | 237,984 |
| Jun 15, 2025 | 9.30 | 10.32 | 9.30 | 10.24 | 10.24 | 0.20% | 892,425 |
| Jun 12, 2025 | 10.56 | 10.56 | 10.14 | 10.22 | 10.22 | -3.22% | 5,125,513 |
| Jun 11, 2025 | 10.52 | 10.74 | 10.50 | 10.56 | 10.56 | -0.75% | 299,044 |
| May 29, 2025 | 10.58 | 10.68 | 10.48 | 10.64 | 10.64 | 0.76% | 177,686 |
| May 28, 2025 | 10.54 | 10.70 | 10.46 | 10.56 | 10.56 | -0.19% | 170,754 |
| May 27, 2025 | 10.84 | 10.84 | 10.46 | 10.58 | 10.58 | -2.58% | 436,770 |
| May 26, 2025 | 10.94 | 10.96 | 10.72 | 10.86 | 10.86 | -0.73% | 162,576 |