Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 7.33
-0.01 (-0.14%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.32 | 7.40 | 7.30 | 7.33 | 7.33 | -0.14% | 155,440 |
| Sep 3, 2025 | 7.42 | 7.42 | 7.28 | 7.34 | 7.34 | -0.41% | 117,916 |
| Sep 2, 2025 | 7.46 | 7.46 | 7.25 | 7.37 | 7.37 | -0.54% | 134,341 |
| Sep 1, 2025 | 7.57 | 7.59 | 7.41 | 7.41 | 7.41 | -2.11% | 165,255 |
| Aug 31, 2025 | 7.68 | 7.68 | 7.54 | 7.57 | 7.57 | -1.43% | 94,535 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.64 | 7.68 | 7.68 | -0.52% | 194,817 |
| Aug 27, 2025 | 7.80 | 7.85 | 7.71 | 7.72 | 7.72 | -0.64% | 171,992 |
| Aug 26, 2025 | 7.80 | 7.92 | 7.73 | 7.77 | 7.77 | -0.38% | 216,771 |
| Aug 25, 2025 | 7.78 | 7.98 | 7.65 | 7.80 | 7.80 | 0.26% | 505,120 |
| Aug 24, 2025 | 7.44 | 7.93 | 7.44 | 7.78 | 7.78 | 4.85% | 886,065 |
| Aug 21, 2025 | 7.49 | 7.60 | 7.40 | 7.42 | 7.42 | -0.93% | 332,409 |
| Aug 20, 2025 | 7.50 | 7.52 | 7.46 | 7.49 | 7.49 | -0.13% | 112,664 |
| Aug 19, 2025 | 7.50 | 7.54 | 7.49 | 7.50 | 7.50 | 0.13% | 117,746 |
| Aug 18, 2025 | 7.54 | 7.60 | 7.47 | 7.49 | 7.49 | -0.66% | 217,134 |
| Aug 17, 2025 | 7.60 | 7.68 | 7.48 | 7.54 | 7.54 | -0.79% | 504,389 |
| Aug 14, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.29% | 296,199 |
| Aug 13, 2025 | 7.79 | 7.79 | 7.38 | 7.43 | 7.43 | -1.33% | 223,525 |
| Aug 12, 2025 | 7.55 | 7.63 | 7.52 | 7.53 | 7.53 | -0.26% | 122,169 |
| Aug 11, 2025 | 7.87 | 7.89 | 7.55 | 7.55 | 7.55 | -5.63% | 517,561 |
| Aug 10, 2025 | 8.00 | 8.18 | 7.91 | 8.00 | 8.00 | - | 346,702 |
| Aug 7, 2025 | 8.12 | 8.15 | 7.96 | 8.00 | 8.00 | -1.48% | 203,291 |
| Aug 6, 2025 | 8.19 | 8.26 | 8.06 | 8.12 | 8.12 | 0.25% | 335,185 |
| Aug 5, 2025 | 8.25 | 8.32 | 8.00 | 8.10 | 8.10 | -2.29% | 570,153 |
| Aug 4, 2025 | 7.78 | 8.48 | 7.75 | 8.29 | 8.29 | 6.56% | 1,232,995 |
| Aug 3, 2025 | 7.82 | 7.82 | 7.64 | 7.78 | 7.78 | -0.77% | 153,187 |
| 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 |