Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 8.55
-0.21 (-2.40%)
Oct 15, 2026, 3:12 PM AST
TADAWUL:1182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | -2.40% | 185,814 |
| Oct 14, 2026 | 8.89 | 8.96 | 8.75 | 8.76 | 8.76 | -1.46% | 200,760 |
| Oct 13, 2026 | 8.78 | 9.03 | 8.69 | 8.89 | 8.89 | 1.25% | 1,103,394 |
| Oct 12, 2026 | 8.81 | 8.84 | 8.65 | 8.78 | 8.78 | 0.23% | 378,390 |
| Oct 11, 2026 | 8.21 | 8.90 | 8.13 | 8.76 | 8.76 | 6.05% | 1,308,740 |
| Oct 8, 2026 | 8.35 | 8.37 | 8.21 | 8.26 | 8.26 | -1.31% | 158,381 |
| Oct 7, 2026 | 8.45 | 8.45 | 8.36 | 8.37 | 8.37 | -0.83% | 135,934 |
| Oct 6, 2026 | 8.47 | 8.48 | 8.41 | 8.44 | 8.44 | -0.35% | 216,927 |
| Oct 5, 2026 | 8.40 | 8.47 | 8.33 | 8.47 | 8.47 | 0.83% | 147,569 |
| Oct 4, 2026 | 8.34 | 8.42 | 8.34 | 8.40 | 8.40 | 0.96% | 168,377 |
| Oct 1, 2026 | 8.32 | 8.35 | 8.30 | 8.32 | 8.32 | - | 67,350 |
| Sep 30, 2026 | 8.36 | 8.41 | 8.26 | 8.32 | 8.32 | -0.83% | 306,192 |
| Sep 29, 2026 | 8.40 | 8.43 | 8.35 | 8.39 | 8.39 | -0.12% | 298,167 |
| Sep 28, 2026 | 8.40 | 8.48 | 8.36 | 8.40 | 8.40 | -0.24% | 295,989 |
| Sep 27, 2026 | 8.38 | 8.52 | 8.36 | 8.42 | 8.42 | 0.36% | 419,319 |
| Sep 24, 2026 | 8.35 | 8.56 | 8.35 | 8.39 | 8.39 | 0.48% | 88,507 |
| Sep 22, 2026 | 8.29 | 8.58 | 8.28 | 8.35 | 8.35 | 0.60% | 299,800 |
| Sep 21, 2026 | 8.35 | 8.37 | 8.28 | 8.30 | 8.30 | -0.60% | 198,028 |
| Sep 20, 2026 | 8.39 | 8.42 | 8.30 | 8.35 | 8.35 | -0.83% | 150,340 |
| Sep 17, 2026 | 8.42 | 8.52 | 8.40 | 8.42 | 8.42 | -0.24% | 212,920 |
| Sep 16, 2026 | 8.49 | 8.55 | 8.41 | 8.44 | 8.44 | -0.71% | 197,386 |
| Sep 15, 2026 | 8.67 | 8.67 | 8.49 | 8.50 | 8.50 | -1.96% | 326,235 |
| Sep 14, 2026 | 8.67 | 8.78 | 8.65 | 8.67 | 8.67 | - | 140,221 |
| Sep 13, 2026 | 8.78 | 8.78 | 8.66 | 8.67 | 8.67 | -1.70% | 91,485 |
| Sep 10, 2026 | 8.79 | 8.85 | 8.78 | 8.82 | 8.82 | - | 92,059 |
| Sep 9, 2026 | 8.84 | 8.86 | 8.74 | 8.82 | 8.82 | -0.23% | 136,205 |
| Sep 8, 2026 | 8.80 | 8.94 | 8.77 | 8.84 | 8.84 | 0.11% | 119,063 |
| Sep 7, 2026 | 8.92 | 8.93 | 8.80 | 8.83 | 8.83 | 0.11% | 367,231 |
| Sep 6, 2026 | 8.69 | 8.85 | 8.69 | 8.82 | 8.82 | 1.85% | 227,805 |
| Sep 3, 2026 | 8.58 | 8.71 | 8.58 | 8.66 | 8.66 | 0.58% | 89,426 |
| Sep 2, 2026 | 8.72 | 8.72 | 8.60 | 8.61 | 8.61 | -1.26% | 164,825 |
| Sep 1, 2026 | 8.72 | 8.74 | 8.64 | 8.72 | 8.72 | -0.34% | 232,171 |
| Aug 31, 2026 | 8.88 | 8.92 | 8.72 | 8.75 | 8.75 | -1.46% | 231,029 |
| Aug 30, 2026 | 8.95 | 8.98 | 8.87 | 8.88 | 8.88 | -0.67% | 161,867 |
| Aug 27, 2026 | 8.94 | 9.00 | 8.92 | 8.94 | 8.94 | 0.22% | 254,285 |
| Aug 26, 2026 | 8.93 | 8.95 | 8.88 | 8.92 | 8.92 | - | 518,569 |
| Aug 25, 2026 | 8.89 | 8.95 | 8.85 | 8.92 | 8.92 | 0.56% | 150,331 |
| Aug 24, 2026 | 8.95 | 8.98 | 8.85 | 8.87 | 8.87 | -0.89% | 429,741 |
| Aug 23, 2026 | 8.87 | 8.98 | 8.87 | 8.95 | 8.95 | 0.90% | 199,351 |
| Aug 20, 2026 | 8.70 | 8.88 | 8.70 | 8.87 | 8.87 | 1.03% | 199,407 |
| Aug 19, 2026 | 8.82 | 8.83 | 8.76 | 8.78 | 8.78 | -0.90% | 145,117 |
| Aug 18, 2026 | 8.95 | 9.00 | 8.77 | 8.86 | 8.86 | -0.56% | 1,242,489 |
| Aug 17, 2026 | 8.86 | 8.93 | 8.81 | 8.91 | 8.91 | 0.45% | 100,376 |
| Aug 16, 2026 | 8.70 | 8.94 | 8.70 | 8.87 | 8.87 | 2.31% | 523,486 |
| Aug 13, 2026 | 8.44 | 8.73 | 8.39 | 8.67 | 8.67 | 2.00% | 572,334 |
| Aug 12, 2026 | 8.71 | 8.71 | 8.46 | 8.50 | 8.50 | -2.30% | 520,934 |
| Aug 11, 2026 | 8.84 | 8.84 | 8.65 | 8.70 | 8.70 | -1.81% | 513,371 |
| Aug 10, 2026 | 9.04 | 9.04 | 8.80 | 8.86 | 8.86 | -1.99% | 291,913 |
| Aug 9, 2026 | 8.85 | 9.17 | 8.85 | 9.04 | 9.04 | 0.89% | 574,650 |
| Aug 6, 2026 | 9.02 | 9.02 | 8.89 | 8.96 | 8.96 | -0.67% | 178,976 |