Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 8.56
-0.08 (-0.93%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:1182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.60 | 8.60 | 8.45 | 8.56 | 8.56 | -0.93% | 472,623 |
| Jul 22, 2026 | 8.38 | 8.64 | 8.37 | 8.64 | 8.64 | 2.86% | 364,561 |
| Jul 21, 2026 | 8.39 | 8.45 | 8.35 | 8.40 | 8.40 | 0.12% | 128,294 |
| Jul 20, 2026 | 8.44 | 8.47 | 8.37 | 8.39 | 8.39 | -1.06% | 225,962 |
| Jul 19, 2026 | 8.58 | 8.58 | 8.42 | 8.48 | 8.48 | -1.40% | 240,113 |
| Jul 16, 2026 | 8.60 | 8.68 | 8.57 | 8.60 | 8.60 | - | 530,068 |
| Jul 15, 2026 | 8.61 | 8.69 | 8.58 | 8.60 | 8.60 | 0.23% | 133,244 |
| Jul 14, 2026 | 8.60 | 8.70 | 8.49 | 8.58 | 8.58 | 0.47% | 234,090 |
| Jul 13, 2026 | 8.48 | 8.71 | 8.44 | 8.54 | 8.54 | 0.71% | 528,045 |
| Jul 12, 2026 | 8.49 | 8.57 | 8.44 | 8.48 | 8.48 | -0.70% | 324,359 |
| Jul 9, 2026 | 8.50 | 8.58 | 8.41 | 8.54 | 8.54 | 0.47% | 213,718 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | -2.07% | 490,443 |
| Jul 7, 2026 | 8.79 | 8.79 | 8.65 | 8.68 | 8.68 | -1.25% | 427,308 |
| Jul 6, 2026 | 8.88 | 8.88 | 8.78 | 8.79 | 8.79 | -0.68% | 177,739 |
| Jul 5, 2026 | 9.00 | 9.02 | 8.83 | 8.85 | 8.85 | -1.45% | 306,331 |
| Jul 2, 2026 | 8.88 | 9.07 | 8.83 | 8.98 | 8.98 | 1.24% | 559,289 |
| Jul 1, 2026 | 8.86 | 8.91 | 8.81 | 8.87 | 8.87 | 0.11% | 448,167 |
| Jun 30, 2026 | 8.82 | 8.88 | 8.76 | 8.86 | 8.86 | 0.45% | 118,374 |
| Jun 29, 2026 | 8.88 | 8.88 | 8.80 | 8.82 | 8.82 | -0.56% | 313,774 |
| Jun 28, 2026 | 8.90 | 8.91 | 8.84 | 8.87 | 8.87 | -0.22% | 90,854 |
| Jun 25, 2026 | 8.94 | 8.95 | 8.84 | 8.89 | 8.89 | -0.56% | 266,350 |
| Jun 24, 2026 | 8.85 | 8.94 | 8.81 | 8.94 | 8.94 | 1.02% | 203,645 |
| Jun 23, 2026 | 8.88 | 8.90 | 8.81 | 8.85 | 8.85 | -0.34% | 482,237 |
| Jun 22, 2026 | 9.10 | 9.10 | 8.86 | 8.88 | 8.88 | -2.31% | 803,210 |
| Jun 21, 2026 | 9.25 | 9.25 | 9.07 | 9.09 | 9.09 | -1.73% | 516,110 |
| Jun 18, 2026 | 9.19 | 9.29 | 9.19 | 9.25 | 9.25 | 0.33% | 233,358 |
| Jun 17, 2026 | 9.24 | 9.28 | 9.18 | 9.22 | 9.22 | -0.65% | 192,688 |
| Jun 16, 2026 | 9.30 | 9.34 | 9.26 | 9.28 | 9.28 | -0.22% | 178,107 |
| Jun 15, 2026 | 9.22 | 9.31 | 9.22 | 9.30 | 9.30 | 1.09% | 397,955 |
| Jun 14, 2026 | 9.29 | 9.40 | 9.18 | 9.20 | 9.20 | -0.22% | 409,557 |
| Jun 11, 2026 | 9.25 | 9.29 | 9.20 | 9.22 | 9.22 | 0.33% | 605,131 |
| Jun 10, 2026 | 9.35 | 9.35 | 9.18 | 9.19 | 9.19 | -0.86% | 156,192 |
| Jun 9, 2026 | 9.19 | 9.35 | 9.18 | 9.27 | 9.27 | 1.20% | 444,878 |
| Jun 8, 2026 | 9.39 | 9.40 | 9.15 | 9.16 | 9.16 | -2.55% | 885,084 |
| Jun 7, 2026 | 9.49 | 9.49 | 9.38 | 9.40 | 9.40 | -1.05% | 231,361 |
| Jun 4, 2026 | 9.60 | 9.63 | 9.49 | 9.50 | 9.50 | -1.35% | 418,688 |
| Jun 3, 2026 | 9.75 | 9.75 | 9.59 | 9.63 | 9.63 | -0.93% | 316,490 |
| Jun 2, 2026 | 9.77 | 9.80 | 9.65 | 9.72 | 9.72 | -0.51% | 266,507 |
| Jun 1, 2026 | 9.80 | 9.90 | 9.73 | 9.77 | 9.77 | -0.31% | 468,875 |
| May 31, 2026 | 9.74 | 9.84 | 9.74 | 9.80 | 9.80 | 0.82% | 116,152 |
| May 21, 2026 | 9.60 | 9.77 | 9.60 | 9.72 | 9.72 | 0.62% | 159,809 |
| May 20, 2026 | 9.52 | 9.68 | 9.52 | 9.66 | 9.66 | 0.73% | 80,245 |
| May 19, 2026 | 9.54 | 9.63 | 9.54 | 9.59 | 9.59 | 0.42% | 88,210 |
| May 18, 2026 | 9.62 | 9.62 | 9.50 | 9.55 | 9.55 | -0.73% | 230,273 |
| May 17, 2026 | 9.70 | 9.71 | 9.61 | 9.62 | 9.62 | -0.93% | 270,276 |
| May 14, 2026 | 9.50 | 9.72 | 9.46 | 9.71 | 9.71 | 1.78% | 648,718 |
| May 13, 2026 | 10.38 | 10.40 | 10.02 | 10.04 | 9.54 | -3.09% | 1,624,924 |
| May 12, 2026 | 10.40 | 10.41 | 10.27 | 10.36 | 9.84 | -0.38% | 593,730 |
| May 11, 2026 | 10.57 | 10.57 | 10.35 | 10.40 | 9.88 | -1.61% | 688,658 |
| May 10, 2026 | 10.42 | 10.58 | 10.42 | 10.57 | 10.04 | 1.44% | 123,181 |