Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 7.68
-0.05 (-0.65%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.71 | 7.74 | 7.66 | 7.66 | 7.66 | -0.91% | 195,171 |
| Oct 7, 2025 | 7.78 | 7.82 | 7.73 | 7.73 | 7.73 | -0.64% | 107,742 |
| Oct 6, 2025 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | -0.26% | 254,980 |
| Oct 5, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 139,441 |
| Oct 2, 2025 | 7.80 | 7.86 | 7.71 | 7.75 | 7.75 | -0.64% | 153,217 |
| Oct 1, 2025 | 7.80 | 7.89 | 7.78 | 7.80 | 7.80 | - | 337,527 |
| Sep 30, 2025 | 7.79 | 7.94 | 7.77 | 7.80 | 7.80 | 0.13% | 337,527 |
| Sep 29, 2025 | 7.62 | 7.80 | 7.62 | 7.79 | 7.79 | 2.10% | 262,605 |
| Sep 28, 2025 | 7.60 | 7.73 | 7.60 | 7.63 | 7.63 | 0.39% | 207,554 |
| Sep 25, 2025 | 7.75 | 7.90 | 7.60 | 7.60 | 7.60 | -0.78% | 388,213 |
| Sep 24, 2025 | 7.45 | 7.76 | 7.45 | 7.66 | 7.66 | 2.82% | 360,167 |
| Sep 22, 2025 | 7.52 | 7.53 | 7.40 | 7.45 | 7.45 | -1.46% | 122,818 |
| Sep 21, 2025 | 7.50 | 7.60 | 7.45 | 7.56 | 7.56 | 0.93% | 137,491 |
| Sep 18, 2025 | 7.36 | 7.49 | 7.34 | 7.49 | 7.49 | 1.35% | 250,786 |
| Sep 17, 2025 | 7.32 | 7.40 | 7.29 | 7.39 | 7.39 | 0.96% | 185,227 |
| Sep 16, 2025 | 7.19 | 7.34 | 7.18 | 7.32 | 7.32 | 1.81% | 184,658 |
| Sep 15, 2025 | 7.15 | 7.26 | 7.07 | 7.19 | 7.19 | 0.70% | 190,783 |
| Sep 14, 2025 | 7.15 | 7.23 | 7.05 | 7.14 | 7.14 | -0.83% | 75,951 |
| Sep 11, 2025 | 7.23 | 7.23 | 7.10 | 7.20 | 7.20 | -0.41% | 31,345 |
| Sep 10, 2025 | 7.29 | 7.30 | 7.16 | 7.23 | 7.23 | -0.82% | 53,450 |
| Sep 9, 2025 | 7.15 | 7.29 | 7.10 | 7.29 | 7.29 | 1.25% | 84,876 |
| Sep 8, 2025 | 7.28 | 7.30 | 7.18 | 7.20 | 7.20 | -0.69% | 122,964 |
| Sep 7, 2025 | 7.34 | 7.41 | 7.16 | 7.25 | 7.25 | -1.09% | 329,718 |
| 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 |