Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 7.84
+0.12 (1.55%)
Jul 31, 2025, 3:12 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.72 | 7.99 | 7.70 | 7.84 | 7.84 | 1.55% | 232,980 |
| Jul 30, 2025 | 7.76 | 7.78 | 7.70 | 7.72 | 7.72 | - | 90,092 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.70 | 7.72 | 7.72 | -2.40% | 139,669 |
| Jul 28, 2025 | 8.00 | 8.06 | 7.90 | 7.91 | 7.91 | -0.25% | 206,732 |
| Jul 27, 2025 | 7.88 | 8.02 | 7.88 | 7.93 | 7.93 | 0.63% | 128,483 |
| Jul 24, 2025 | 7.99 | 8.04 | 7.88 | 7.88 | 7.88 | -1.25% | 129,065 |
| Jul 23, 2025 | 8.06 | 8.10 | 7.97 | 7.98 | 7.98 | -0.99% | 182,459 |
| Jul 22, 2025 | 8.03 | 8.06 | 7.93 | 8.06 | 8.06 | 0.37% | 112,875 |
| Jul 21, 2025 | 8.08 | 8.16 | 7.98 | 8.03 | 8.03 | -0.62% | 255,588 |
| Jul 20, 2025 | 8.11 | 8.24 | 8.03 | 8.08 | 8.08 | -0.86% | 209,538 |
| Jul 17, 2025 | 8.14 | 8.19 | 8.08 | 8.15 | 8.15 | 0.12% | 196,659 |
| Jul 16, 2025 | 8.11 | 8.66 | 8.04 | 8.14 | 8.14 | 0.37% | 969,126 |
| Jul 15, 2025 | 8.12 | 8.19 | 8.09 | 8.11 | 8.11 | - | 152,984 |
| Jul 14, 2025 | 8.18 | 8.23 | 8.05 | 8.11 | 8.11 | -1.34% | 149,786 |
| Jul 13, 2025 | 8.14 | 8.32 | 8.14 | 8.22 | 8.22 | 0.98% | 216,889 |
| Jul 10, 2025 | 8.15 | 8.25 | 8.12 | 8.14 | 8.14 | -0.37% | 187,760 |
| Jul 9, 2025 | 8.20 | 8.29 | 8.17 | 8.17 | 8.17 | -1.33% | 189,044 |
| Jul 8, 2025 | 8.49 | 8.49 | 8.19 | 8.28 | 8.28 | -2.47% | 300,144 |
| Jul 7, 2025 | 8.41 | 8.56 | 8.38 | 8.49 | 8.49 | 0.83% | 280,959 |
| Jul 6, 2025 | 8.41 | 8.51 | 8.35 | 8.42 | 8.42 | -0.24% | 294,688 |
| Jul 3, 2025 | 8.30 | 8.67 | 8.18 | 8.44 | 8.44 | 1.93% | 1,159,659 |
| Jul 2, 2025 | 8.14 | 8.43 | 8.14 | 8.28 | 8.28 | 2.48% | 568,268 |
| Jul 1, 2025 | 8.13 | 8.29 | 8.00 | 8.08 | 8.08 | -0.49% | 717,050 |
| Jun 30, 2025 | 7.87 | 8.13 | 7.86 | 8.12 | 8.12 | 2.53% | 726,913 |
| Jun 29, 2025 | 7.85 | 8.06 | 7.85 | 7.92 | 7.92 | 1.02% | 456,953 |
| Jun 26, 2025 | 7.57 | 8.15 | 7.51 | 7.84 | 7.84 | 3.84% | 1,398,485 |
| Jun 25, 2025 | 7.51 | 7.69 | 7.48 | 7.55 | 7.55 | 0.13% | 454,097 |
| Jun 24, 2025 | 7.40 | 7.60 | 7.37 | 7.54 | 7.54 | 2.31% | 545,273 |
| Jun 23, 2025 | 7.24 | 7.37 | 7.22 | 7.37 | 7.37 | 2.22% | 241,273 |
| Jun 22, 2025 | 7.13 | 7.41 | 7.13 | 7.21 | 7.21 | 2.85% | 341,181 |
| Jun 19, 2025 | 7.08 | 7.15 | 6.98 | 7.01 | 7.01 | -0.71% | 146,522 |
| Jun 18, 2025 | 7.21 | 7.21 | 7.00 | 7.06 | 7.06 | -2.22% | 217,102 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.20 | 7.22 | 7.22 | -2.70% | 179,125 |
| Jun 16, 2025 | 7.50 | 7.55 | 7.42 | 7.42 | 7.42 | 1.64% | 128,614 |
| Jun 15, 2025 | 7.00 | 7.33 | 6.99 | 7.30 | 7.30 | -2.80% | 269,620 |
| Jun 12, 2025 | 7.70 | 7.70 | 7.46 | 7.51 | 7.51 | -3.72% | 188,301 |
| Jun 11, 2025 | 7.77 | 7.90 | 7.77 | 7.80 | 7.80 | -1.52% | 68,693 |
| May 29, 2025 | 7.90 | 7.97 | 7.87 | 7.92 | 7.92 | 0.89% | 131,898 |
| May 28, 2025 | 7.98 | 7.98 | 7.83 | 7.85 | 7.85 | -0.38% | 137,871 |
| May 27, 2025 | 8.03 | 8.03 | 7.86 | 7.88 | 7.88 | -1.75% | 129,494 |
| May 26, 2025 | 8.09 | 8.09 | 7.86 | 8.02 | 8.02 | 0.25% | 80,941 |
| May 25, 2025 | 8.01 | 8.08 | 7.96 | 8.00 | 8.00 | -0.50% | 115,898 |
| May 22, 2025 | 8.12 | 8.12 | 8.00 | 8.04 | 8.04 | -0.74% | 143,624 |
| May 21, 2025 | 8.17 | 8.17 | 8.02 | 8.10 | 8.10 | -0.86% | 151,032 |
| May 20, 2025 | 8.17 | 8.20 | 8.10 | 8.17 | 8.17 | - | 171,677 |
| May 19, 2025 | 8.25 | 8.30 | 8.14 | 8.17 | 8.17 | -1.68% | 112,144 |
| May 18, 2025 | 8.30 | 8.40 | 8.25 | 8.31 | 8.31 | 0.12% | 166,015 |
| May 15, 2025 | 8.40 | 8.44 | 8.29 | 8.30 | 8.30 | -1.78% | 211,787 |
| May 14, 2025 | 8.46 | 8.63 | 8.39 | 8.45 | 8.45 | -0.94% | 342,606 |
| May 13, 2025 | 8.61 | 8.64 | 8.47 | 8.53 | 8.53 | -0.47% | 108,372 |