Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia · Delayed Price · Currency is SAR 8.39
+0.04 (0.48%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:1182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 9.09 | 9.09 | 8.92 | 9.02 | 9.02 | -0.88% | 331,247 |
| Aug 4, 2026 | 9.09 | 9.20 | 8.97 | 9.10 | 9.10 | 0.22% | 642,232 |
| Aug 3, 2026 | 8.74 | 9.20 | 8.66 | 9.08 | 9.08 | 4.37% | 1,205,884 |
| Aug 2, 2026 | 8.59 | 8.72 | 8.50 | 8.70 | 8.70 | 1.52% | 725,836 |
| Jul 30, 2026 | 8.48 | 8.64 | 8.35 | 8.57 | 8.57 | 4.00% | 1,122,716 |
| Jul 29, 2026 | 8.42 | 8.43 | 8.21 | 8.24 | 8.24 | -2.14% | 377,391 |
| Jul 28, 2026 | 8.48 | 8.49 | 8.40 | 8.42 | 8.42 | -0.82% | 284,929 |
| Jul 27, 2026 | 8.51 | 8.54 | 8.47 | 8.49 | 8.49 | -0.12% | 341,190 |
| Jul 26, 2026 | 8.65 | 8.65 | 8.49 | 8.50 | 8.50 | -0.70% | 251,781 |
| 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 |