Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 5.27
+0.05 (0.96%)
Mar 24, 2026, 10:55 AM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 5.20 | 5.25 | 5.14 | 5.22 | 5.22 | 0.97% | 419,897 |
| Mar 15, 2026 | 5.17 | 5.22 | 5.12 | 5.17 | 5.17 | -0.96% | 67,807 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -2.79% | 71,183 |
| Mar 11, 2026 | 5.44 | 5.47 | 5.29 | 5.37 | 5.37 | -1.29% | 104,698 |
| Mar 10, 2026 | 5.38 | 5.49 | 5.38 | 5.44 | 5.44 | 0.55% | 132,340 |
| Mar 9, 2026 | 5.63 | 5.72 | 5.40 | 5.41 | 5.41 | -2.87% | 182,044 |
| Mar 8, 2026 | 5.38 | 5.60 | 5.38 | 5.57 | 5.57 | 3.53% | 148,920 |
| Mar 5, 2026 | 5.34 | 5.44 | 5.27 | 5.38 | 5.38 | 2.28% | 119,410 |
| Mar 4, 2026 | 4.98 | 5.34 | 4.98 | 5.26 | 5.26 | 4.99% | 215,489 |
| Mar 3, 2026 | 5.06 | 5.17 | 4.95 | 5.01 | 5.01 | -3.09% | 278,453 |
| Mar 2, 2026 | 5.15 | 5.31 | 5.11 | 5.17 | 5.17 | 0.58% | 185,227 |
| Mar 1, 2026 | 4.98 | 5.39 | 4.98 | 5.14 | 5.14 | -4.99% | 181,033 |
| Feb 26, 2026 | 5.36 | 5.45 | 5.36 | 5.41 | 5.41 | - | 41,082 |
| Feb 25, 2026 | 5.50 | 5.51 | 5.36 | 5.41 | 5.41 | 0.37% | 127,534 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.36 | 5.39 | 5.39 | -4.26% | 102,163 |
| Feb 23, 2026 | 5.68 | 5.72 | 5.45 | 5.63 | 5.63 | -0.88% | 139,342 |
| Feb 19, 2026 | 5.88 | 5.90 | 5.66 | 5.68 | 5.68 | -3.40% | 123,372 |
| Feb 18, 2026 | 5.94 | 5.96 | 5.88 | 5.88 | 5.88 | -0.84% | 99,548 |
| Feb 17, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | -0.67% | 60,019 |
| Feb 16, 2026 | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | -0.50% | 96,971 |
| Feb 15, 2026 | 6.02 | 6.05 | 5.98 | 6.00 | 6.00 | - | 222,012 |
| Feb 12, 2026 | 6.01 | 6.10 | 5.95 | 6.00 | 6.00 | -0.17% | 259,673 |
| Feb 11, 2026 | 6.08 | 6.11 | 6.00 | 6.01 | 6.01 | -1.64% | 103,664 |
| Feb 10, 2026 | 6.05 | 6.16 | 6.02 | 6.11 | 6.11 | 0.66% | 118,669 |
| Feb 9, 2026 | 6.06 | 6.10 | 6.01 | 6.07 | 6.07 | 0.17% | 40,565 |
| Feb 8, 2026 | 6.08 | 6.18 | 6.00 | 6.06 | 6.06 | -0.16% | 84,371 |
| Feb 5, 2026 | 6.28 | 6.28 | 6.00 | 6.07 | 6.07 | -2.57% | 69,434 |
| Feb 4, 2026 | 6.28 | 6.34 | 6.19 | 6.23 | 6.23 | -0.80% | 49,507 |
| Feb 3, 2026 | 6.26 | 6.34 | 6.26 | 6.28 | 6.28 | 0.48% | 47,248 |
| Feb 2, 2026 | 6.27 | 6.31 | 6.13 | 6.25 | 6.25 | 0.32% | 137,218 |
| Feb 1, 2026 | 6.41 | 6.41 | 6.20 | 6.23 | 6.23 | -1.11% | 140,684 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.23% | 180,859 |
| Jan 28, 2026 | 6.48 | 6.64 | 6.42 | 6.51 | 6.51 | 1.24% | 297,420 |
| Jan 27, 2026 | 6.30 | 6.50 | 6.30 | 6.43 | 6.43 | 2.06% | 192,255 |
| Jan 26, 2026 | 6.33 | 6.40 | 6.29 | 6.30 | 6.30 | -0.47% | 107,695 |
| Jan 25, 2026 | 6.31 | 6.37 | 6.30 | 6.33 | 6.33 | 0.96% | 84,271 |
| Jan 22, 2026 | 6.17 | 6.28 | 6.15 | 6.27 | 6.27 | 1.46% | 111,742 |
| Jan 21, 2026 | 6.20 | 6.27 | 6.01 | 6.18 | 6.18 | 2.66% | 342,420 |
| Jan 20, 2026 | 6.29 | 6.29 | 6.00 | 6.02 | 6.02 | -3.37% | 333,730 |
| Jan 19, 2026 | 6.32 | 6.41 | 6.23 | 6.23 | 6.23 | -2.04% | 125,218 |
| Jan 18, 2026 | 6.25 | 6.40 | 6.25 | 6.36 | 6.36 | 1.76% | 141,164 |
| Jan 15, 2026 | 6.25 | 6.28 | 6.19 | 6.25 | 6.25 | - | 116,841 |
| Jan 14, 2026 | 6.21 | 6.43 | 6.20 | 6.25 | 6.25 | 0.81% | 279,793 |
| Jan 13, 2026 | 6.20 | 6.31 | 6.17 | 6.20 | 6.20 | -1.27% | 126,422 |
| Jan 12, 2026 | 6.15 | 6.32 | 6.15 | 6.28 | 6.28 | 2.61% | 156,390 |
| Jan 11, 2026 | 6.02 | 6.16 | 6.01 | 6.12 | 6.12 | 2.00% | 83,557 |
| Jan 8, 2026 | 6.07 | 6.10 | 5.95 | 6.00 | 6.00 | -1.15% | 96,878 |
| Jan 7, 2026 | 6.10 | 6.19 | 6.05 | 6.07 | 6.07 | 1.51% | 129,434 |
| Jan 6, 2026 | 6.11 | 6.18 | 5.96 | 5.98 | 5.98 | -1.97% | 97,693 |
| Jan 5, 2026 | 6.14 | 6.22 | 6.00 | 6.10 | 6.10 | -0.65% | 133,369 |