Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 9.72
+0.06 (0.62%)
May 21, 2026, 3:12 PM AST
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10.40 | 10.44 | 10.35 | 10.42 | 9.90 | -0.10% | 133,404 |
| May 6, 2026 | 10.42 | 10.50 | 10.37 | 10.43 | 9.91 | 0.19% | 328,143 |
| May 5, 2026 | 10.47 | 10.47 | 10.35 | 10.41 | 9.89 | -0.76% | 100,431 |
| May 4, 2026 | 10.52 | 10.53 | 10.40 | 10.49 | 9.97 | -0.85% | 220,479 |
| May 3, 2026 | 10.55 | 10.61 | 10.50 | 10.58 | 10.05 | 0.28% | 139,829 |
| Apr 30, 2026 | 10.58 | 10.62 | 10.44 | 10.55 | 10.02 | 1.34% | 318,408 |
| Apr 29, 2026 | 10.37 | 10.55 | 10.30 | 10.41 | 9.89 | 0.29% | 637,014 |
| Apr 28, 2026 | 10.53 | 10.53 | 10.35 | 10.38 | 9.86 | -1.33% | 230,419 |
| Apr 27, 2026 | 10.35 | 10.54 | 10.34 | 10.52 | 10.00 | 1.35% | 330,521 |
| Apr 26, 2026 | 10.29 | 10.45 | 10.29 | 10.38 | 9.86 | 0.87% | 219,861 |
| Apr 23, 2026 | 10.35 | 10.49 | 10.27 | 10.29 | 9.78 | -0.48% | 935,306 |
| Apr 22, 2026 | 10.27 | 10.44 | 10.25 | 10.34 | 9.83 | 0.88% | 456,125 |
| Apr 21, 2026 | 10.16 | 10.66 | 10.16 | 10.25 | 9.74 | 0.89% | 1,782,285 |
| Apr 20, 2026 | 10.10 | 10.17 | 10.04 | 10.16 | 9.65 | 0.59% | 290,851 |
| Apr 19, 2026 | 10.11 | 10.16 | 10.07 | 10.10 | 9.60 | 0.10% | 412,564 |
| Apr 16, 2026 | 10.11 | 10.11 | 10.03 | 10.09 | 9.59 | - | 310,858 |
| Apr 15, 2026 | 10.03 | 10.12 | 10.02 | 10.09 | 9.59 | 0.60% | 369,334 |
| Apr 14, 2026 | 10.10 | 10.20 | 10.00 | 10.03 | 9.53 | -0.40% | 699,444 |
| Apr 13, 2026 | 9.93 | 10.12 | 9.88 | 10.07 | 9.57 | 1.41% | 352,798 |
| Apr 12, 2026 | 9.94 | 9.95 | 9.89 | 9.93 | 9.44 | -0.10% | 101,139 |
| Apr 9, 2026 | 9.93 | 9.96 | 9.87 | 9.94 | 9.44 | 0.10% | 126,631 |
| Apr 8, 2026 | 9.88 | 9.99 | 9.85 | 9.93 | 9.44 | 1.33% | 249,392 |
| Apr 7, 2026 | 9.93 | 9.96 | 9.70 | 9.80 | 9.31 | -1.90% | 516,854 |
| Apr 6, 2026 | 10.02 | 10.07 | 9.92 | 9.99 | 9.49 | -0.40% | 223,565 |
| Apr 5, 2026 | 10.06 | 10.16 | 9.99 | 10.03 | 9.53 | -0.20% | 406,584 |
| Apr 2, 2026 | 10.02 | 10.10 | 9.98 | 10.05 | 9.55 | 0.30% | 470,793 |
| Apr 1, 2026 | 9.96 | 10.06 | 9.94 | 10.02 | 9.52 | 0.80% | 344,836 |
| Mar 31, 2026 | 10.00 | 10.02 | 9.92 | 9.94 | 9.44 | -0.50% | 597,667 |
| Mar 30, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.49 | -0.10% | 180,073 |
| Mar 29, 2026 | 10.01 | 10.03 | 9.98 | 10.00 | 9.50 | -0.10% | 268,762 |
| Mar 26, 2026 | 10.09 | 10.11 | 9.99 | 10.01 | 9.51 | -0.20% | 896,150 |
| Mar 25, 2026 | 10.05 | 10.16 | 9.95 | 10.03 | 9.53 | 0.30% | 527,850 |
| Mar 24, 2026 | 10.22 | 10.34 | 9.98 | 10.00 | 9.50 | -1.77% | 570,038 |
| Mar 16, 2026 | 10.16 | 10.24 | 10.11 | 10.18 | 9.67 | 0.20% | 200,435 |
| Mar 15, 2026 | 10.22 | 10.23 | 10.06 | 10.16 | 9.65 | -0.68% | 88,218 |
| Mar 12, 2026 | 10.30 | 10.40 | 10.16 | 10.23 | 9.72 | -1.73% | 128,182 |
| Mar 11, 2026 | 10.45 | 10.47 | 10.30 | 10.41 | 9.89 | -0.29% | 129,697 |
| Mar 10, 2026 | 10.47 | 10.54 | 10.30 | 10.44 | 9.92 | -0.57% | 194,543 |
| Mar 9, 2026 | 10.50 | 10.69 | 10.46 | 10.50 | 9.98 | -0.85% | 240,291 |
| Mar 8, 2026 | 10.28 | 10.65 | 10.28 | 10.59 | 10.06 | 4.54% | 237,862 |