Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 4.620
+0.020 (0.43%)
Aug 13, 2026, 3:16 PM AST
TADAWUL:1201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.60 | 4.69 | 4.57 | 4.62 | 4.62 | 0.43% | 318,319 |
| Aug 12, 2026 | 4.57 | 4.65 | 4.41 | 4.60 | 4.60 | -0.43% | 742,661 |
| Aug 11, 2026 | 4.75 | 4.75 | 4.60 | 4.62 | 4.62 | -2.74% | 506,749 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -3.06% | 609,214 |
| Aug 9, 2026 | 4.79 | 5.10 | 4.78 | 4.90 | 4.90 | 1.87% | 1,511,958 |
| Aug 6, 2026 | 4.86 | 4.89 | 4.78 | 4.81 | 4.81 | -1.43% | 421,280 |
| Aug 5, 2026 | 4.86 | 5.16 | 4.86 | 4.88 | 4.88 | 0.41% | 1,198,155 |
| Aug 4, 2026 | 4.81 | 4.99 | 4.80 | 4.86 | 4.86 | 1.04% | 1,040,756 |
| Aug 3, 2026 | 4.75 | 4.89 | 4.75 | 4.81 | 4.81 | 1.26% | 965,847 |
| Aug 2, 2026 | 4.94 | 5.05 | 4.73 | 4.75 | 4.75 | -4.04% | 1,852,936 |
| Jul 30, 2026 | 4.76 | 5.06 | 4.70 | 4.95 | 4.95 | 6.91% | 4,655,315 |
| Jul 29, 2026 | 4.18 | 4.63 | 4.14 | 4.63 | 4.63 | 9.98% | 1,785,942 |
| Jul 28, 2026 | 4.30 | 4.30 | 4.16 | 4.21 | 4.21 | -1.17% | 192,425 |
| Jul 27, 2026 | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | -0.23% | 174,010 |
| Jul 26, 2026 | 4.27 | 4.32 | 4.26 | 4.27 | 4.27 | - | 150,712 |
| Jul 23, 2026 | 4.33 | 4.34 | 4.25 | 4.27 | 4.27 | -1.39% | 258,440 |
| Jul 22, 2026 | 4.29 | 4.35 | 4.28 | 4.33 | 4.33 | 0.93% | 257,884 |
| Jul 21, 2026 | 4.51 | 4.53 | 4.28 | 4.29 | 4.29 | -4.88% | 591,360 |
| Jul 20, 2026 | 4.50 | 4.59 | 4.45 | 4.51 | 4.51 | -0.88% | 315,835 |
| Jul 19, 2026 | 4.65 | 4.65 | 4.50 | 4.55 | 4.55 | -2.15% | 370,429 |
| Jul 16, 2026 | 4.69 | 4.73 | 4.63 | 4.65 | 4.65 | -0.64% | 263,339 |
| Jul 15, 2026 | 4.79 | 4.87 | 4.68 | 4.68 | 4.68 | -2.70% | 362,311 |
| Jul 14, 2026 | 4.82 | 4.83 | 4.77 | 4.81 | 4.81 | -0.21% | 132,054 |
| Jul 13, 2026 | 4.82 | 4.91 | 4.79 | 4.82 | 4.82 | 0.21% | 215,509 |
| Jul 12, 2026 | 4.78 | 4.86 | 4.77 | 4.81 | 4.81 | 0.63% | 181,358 |
| Jul 9, 2026 | 4.89 | 4.91 | 4.78 | 4.78 | 4.78 | -2.05% | 418,421 |
| Jul 8, 2026 | 4.96 | 4.98 | 4.88 | 4.88 | 4.88 | -1.61% | 535,204 |
| Jul 7, 2026 | 5.02 | 5.03 | 4.96 | 4.96 | 4.96 | -1.20% | 338,971 |
| Jul 6, 2026 | 5.03 | 5.13 | 4.99 | 5.02 | 5.02 | 0.40% | 453,708 |
| Jul 5, 2026 | 5.01 | 5.04 | 4.98 | 5.00 | 5.00 | -0.20% | 200,168 |
| Jul 2, 2026 | 5.06 | 5.10 | 4.99 | 5.01 | 5.01 | -0.99% | 406,023 |
| Jul 1, 2026 | 5.13 | 5.18 | 5.05 | 5.06 | 5.06 | -0.98% | 403,599 |
| Jun 30, 2026 | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | 2.00% | 503,592 |
| Jun 29, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | 0.60% | 351,982 |
| Jun 28, 2026 | 4.98 | 5.06 | 4.94 | 4.98 | 4.98 | 0.20% | 326,858 |
| Jun 25, 2026 | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | -1.78% | 461,643 |
| Jun 24, 2026 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 320,274 |
| Jun 23, 2026 | 5.17 | 5.19 | 5.03 | 5.04 | 5.04 | -2.51% | 563,824 |
| Jun 22, 2026 | 5.37 | 5.37 | 5.14 | 5.17 | 5.17 | -1.52% | 375,536 |
| Jun 21, 2026 | 5.17 | 5.46 | 5.16 | 5.25 | 5.25 | 0.96% | 979,087 |
| Jun 18, 2026 | 5.05 | 5.45 | 5.03 | 5.20 | 5.20 | 2.97% | 2,236,312 |
| Jun 17, 2026 | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | -0.98% | 187,636 |
| Jun 16, 2026 | 5.12 | 5.18 | 5.08 | 5.10 | 5.10 | -0.20% | 128,526 |
| Jun 15, 2026 | 5.09 | 5.16 | 5.09 | 5.11 | 5.11 | 0.59% | 227,192 |
| Jun 14, 2026 | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | 1.60% | 183,842 |
| Jun 11, 2026 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | -0.60% | 155,962 |
| Jun 10, 2026 | 5.05 | 5.07 | 4.90 | 5.03 | 5.03 | -0.40% | 194,902 |
| Jun 9, 2026 | 4.99 | 5.11 | 4.99 | 5.05 | 5.05 | 1.20% | 165,050 |
| Jun 8, 2026 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | -0.60% | 295,841 |
| Jun 7, 2026 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -1.18% | 199,511 |