Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 7.90
+0.08 (1.02%)
Nov 5, 2026, 3:13 PM AST
TADAWUL:1182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.86 | 7.92 | 7.83 | 7.90 | 7.90 | 1.02% | 525,811 |
| Nov 4, 2026 | 7.89 | 7.94 | 7.81 | 7.82 | 7.82 | -1.14% | 1,450,750 |
| Nov 3, 2026 | 8.12 | 8.15 | 7.75 | 7.91 | 7.91 | -2.94% | 537,504 |
| Nov 2, 2026 | 8.34 | 8.34 | 8.05 | 8.15 | 8.15 | -2.40% | 392,428 |
| Nov 1, 2026 | 8.33 | 8.56 | 8.25 | 8.35 | 8.35 | 0.24% | 200,083 |
| Oct 29, 2026 | 8.62 | 8.65 | 8.33 | 8.33 | 8.33 | -3.70% | 163,999 |
| Oct 28, 2026 | 8.65 | 9.09 | 8.51 | 8.65 | 8.65 | 0.35% | 1,032,443 |
| Oct 27, 2026 | 7.85 | 8.62 | 7.77 | 8.62 | 8.62 | 9.95% | 1,353,332 |
| Oct 26, 2026 | 7.67 | 7.86 | 7.67 | 7.84 | 7.84 | 2.48% | 173,044 |
| Oct 25, 2026 | 7.78 | 7.78 | 7.61 | 7.65 | 7.65 | -1.67% | 137,739 |
| Oct 22, 2026 | 7.88 | 7.93 | 7.72 | 7.78 | 7.78 | -2.26% | 196,849 |
| Oct 21, 2026 | 8.00 | 8.07 | 7.95 | 7.96 | 7.96 | -0.62% | 294,882 |
| Oct 20, 2026 | 8.05 | 8.06 | 7.99 | 8.01 | 8.01 | - | 367,185 |
| Oct 19, 2026 | 8.23 | 8.40 | 8.00 | 8.01 | 8.01 | -4.07% | 1,030,567 |
| Oct 18, 2026 | 8.55 | 8.72 | 8.51 | 8.65 | 8.35 | 1.17% | 427,344 |
| Oct 15, 2026 | 8.75 | 8.75 | 8.50 | 8.55 | 8.25 | -2.40% | 185,814 |
| Oct 14, 2026 | 8.89 | 8.96 | 8.75 | 8.76 | 8.46 | -1.46% | 200,760 |
| Oct 13, 2026 | 8.78 | 9.03 | 8.69 | 8.89 | 8.58 | 1.25% | 1,103,394 |
| Oct 12, 2026 | 8.81 | 8.84 | 8.65 | 8.78 | 8.48 | 0.23% | 378,390 |
| Oct 11, 2026 | 8.21 | 8.90 | 8.13 | 8.76 | 8.46 | 6.05% | 1,308,740 |
| Oct 8, 2026 | 8.35 | 8.37 | 8.21 | 8.26 | 7.97 | -1.31% | 158,381 |
| Oct 7, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.08 | -0.83% | 135,934 |
| Oct 6, 2026 | 8.47 | 8.48 | 8.41 | 8.44 | 8.15 | -0.35% | 216,927 |
| Oct 5, 2026 | 8.40 | 8.47 | 8.33 | 8.47 | 8.18 | 0.83% | 147,569 |
| Oct 4, 2026 | 8.34 | 8.42 | 8.34 | 8.40 | 8.11 | 0.96% | 168,377 |
| Oct 1, 2026 | 8.32 | 8.35 | 8.30 | 8.32 | 8.03 | - | 67,350 |
| Sep 30, 2026 | 8.36 | 8.41 | 8.26 | 8.32 | 8.03 | -0.83% | 306,192 |
| Sep 29, 2026 | 8.40 | 8.43 | 8.35 | 8.39 | 8.10 | -0.12% | 298,167 |
| Sep 28, 2026 | 8.40 | 8.48 | 8.36 | 8.40 | 8.11 | -0.24% | 295,989 |
| Sep 27, 2026 | 8.38 | 8.52 | 8.36 | 8.42 | 8.13 | 0.36% | 419,319 |
| Sep 24, 2026 | 8.35 | 8.56 | 8.35 | 8.39 | 8.10 | 0.48% | 88,507 |
| Sep 22, 2026 | 8.29 | 8.58 | 8.28 | 8.35 | 8.06 | 0.60% | 299,800 |
| Sep 21, 2026 | 8.35 | 8.37 | 8.28 | 8.30 | 8.01 | -0.60% | 198,028 |
| Sep 20, 2026 | 8.39 | 8.42 | 8.30 | 8.35 | 8.06 | -0.83% | 150,340 |
| Sep 17, 2026 | 8.42 | 8.52 | 8.40 | 8.42 | 8.13 | -0.24% | 212,920 |
| Sep 16, 2026 | 8.49 | 8.55 | 8.41 | 8.44 | 8.15 | -0.71% | 197,386 |
| Sep 15, 2026 | 8.67 | 8.67 | 8.49 | 8.50 | 8.21 | -1.96% | 326,235 |
| Sep 14, 2026 | 8.67 | 8.78 | 8.65 | 8.67 | 8.37 | - | 140,221 |
| Sep 13, 2026 | 8.78 | 8.78 | 8.66 | 8.67 | 8.37 | -1.70% | 91,485 |
| Sep 10, 2026 | 8.79 | 8.85 | 8.78 | 8.82 | 8.51 | - | 92,059 |
| Sep 9, 2026 | 8.84 | 8.86 | 8.74 | 8.82 | 8.51 | -0.23% | 136,205 |
| Sep 8, 2026 | 8.80 | 8.94 | 8.77 | 8.84 | 8.53 | 0.11% | 119,063 |
| Sep 7, 2026 | 8.92 | 8.93 | 8.80 | 8.83 | 8.52 | 0.11% | 367,231 |
| Sep 6, 2026 | 8.69 | 8.85 | 8.69 | 8.82 | 8.51 | 1.85% | 227,805 |
| Sep 3, 2026 | 8.58 | 8.71 | 8.58 | 8.66 | 8.36 | 0.58% | 89,426 |
| Sep 2, 2026 | 8.72 | 8.72 | 8.60 | 8.61 | 8.31 | -1.26% | 164,825 |
| Sep 1, 2026 | 8.72 | 8.74 | 8.64 | 8.72 | 8.42 | -0.34% | 232,171 |
| Aug 31, 2026 | 8.88 | 8.92 | 8.72 | 8.75 | 8.45 | -1.46% | 231,029 |
| Aug 30, 2026 | 8.95 | 8.98 | 8.87 | 8.88 | 8.57 | -0.67% | 161,867 |
| Aug 27, 2026 | 8.94 | 9.00 | 8.92 | 8.94 | 8.63 | 0.22% | 254,285 |