Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 6.68
+0.02 (0.30%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.69 | 6.75 | 6.50 | 6.66 | 6.66 | -0.45% | 71,005 |
| Nov 17, 2025 | 6.80 | 6.83 | 6.60 | 6.69 | 6.69 | -1.04% | 164,073 |
| Nov 16, 2025 | 6.86 | 6.95 | 6.74 | 6.76 | 6.76 | -1.46% | 138,189 |
| Nov 13, 2025 | 6.92 | 6.95 | 6.85 | 6.86 | 6.86 | -0.87% | 76,419 |
| Nov 12, 2025 | 6.97 | 7.00 | 6.91 | 6.92 | 6.92 | -0.72% | 48,276 |
| Nov 11, 2025 | 7.03 | 7.03 | 6.88 | 6.97 | 6.97 | - | 73,794 |
| Nov 10, 2025 | 6.90 | 7.04 | 6.90 | 6.97 | 6.97 | 1.01% | 125,034 |
| Nov 9, 2025 | 6.90 | 7.00 | 6.81 | 6.90 | 6.90 | -0.72% | 202,700 |
| Nov 6, 2025 | 6.96 | 7.00 | 6.94 | 6.95 | 6.95 | -0.29% | 115,081 |
| Nov 5, 2025 | 7.05 | 7.05 | 6.94 | 6.97 | 6.97 | -1.55% | 281,729 |
| Nov 4, 2025 | 7.14 | 7.14 | 7.01 | 7.08 | 7.08 | -0.98% | 164,173 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.08 | 7.15 | 7.15 | -0.56% | 128,374 |
| Nov 2, 2025 | 7.25 | 7.28 | 7.17 | 7.19 | 7.19 | -0.55% | 123,604 |
| Oct 30, 2025 | 7.18 | 7.34 | 7.18 | 7.23 | 7.23 | 0.98% | 373,701 |
| Oct 29, 2025 | 7.15 | 7.19 | 7.14 | 7.16 | 7.16 | 0.14% | 81,058 |
| Oct 28, 2025 | 7.16 | 7.20 | 7.15 | 7.15 | 7.15 | - | 106,739 |
| Oct 27, 2025 | 7.24 | 7.25 | 7.15 | 7.15 | 7.15 | -0.42% | 110,939 |
| Oct 26, 2025 | 7.18 | 7.26 | 7.12 | 7.18 | 7.18 | 0.14% | 92,812 |
| Oct 23, 2025 | 7.14 | 7.20 | 7.11 | 7.17 | 7.17 | 0.56% | 177,792 |
| Oct 22, 2025 | 7.13 | 7.20 | 7.10 | 7.13 | 7.13 | 0.14% | 240,429 |
| Oct 21, 2025 | 7.42 | 7.42 | 7.05 | 7.12 | 7.12 | -3.91% | 721,186 |
| Oct 20, 2025 | 7.48 | 7.49 | 7.40 | 7.41 | 7.41 | -1.07% | 157,834 |
| Oct 19, 2025 | 7.57 | 7.61 | 7.45 | 7.49 | 7.49 | -1.19% | 301,387 |
| Oct 16, 2025 | 7.66 | 7.70 | 7.52 | 7.58 | 7.58 | -0.92% | 372,737 |
| Oct 15, 2025 | 7.70 | 7.85 | 7.64 | 7.65 | 7.65 | 0.39% | 591,513 |
| Oct 14, 2025 | 7.70 | 7.75 | 7.60 | 7.62 | 7.62 | -0.78% | 155,302 |
| Oct 13, 2025 | 7.61 | 7.73 | 7.60 | 7.68 | 7.68 | 1.05% | 209,348 |
| Oct 12, 2025 | 7.60 | 7.64 | 7.52 | 7.60 | 7.60 | -0.78% | 111,035 |
| Oct 9, 2025 | 7.66 | 7.70 | 7.63 | 7.66 | 7.66 | - | 97,774 |
| 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 | - | 121,420 |
| 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 |