Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 5.26
+0.01 (0.19%)
Apr 30, 2026, 3:15 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.26 | 5.30 | 5.22 | 5.26 | 5.26 | 0.19% | 326,068 |
| Apr 29, 2026 | 5.26 | 5.26 | 5.11 | 5.25 | 5.25 | -1.13% | 419,913 |
| Apr 28, 2026 | 5.32 | 5.33 | 5.25 | 5.31 | 5.31 | -0.19% | 146,565 |
| Apr 27, 2026 | 5.21 | 5.44 | 5.21 | 5.32 | 5.32 | 1.72% | 378,394 |
| Apr 26, 2026 | 5.24 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 78,846 |
| Apr 23, 2026 | 5.38 | 5.38 | 5.20 | 5.24 | 5.24 | -1.87% | 111,717 |
| Apr 22, 2026 | 5.37 | 5.38 | 5.28 | 5.34 | 5.34 | 0.19% | 119,506 |
| Apr 21, 2026 | 5.36 | 5.41 | 5.28 | 5.33 | 5.33 | -0.93% | 173,577 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.37 | 5.38 | 5.38 | -2.18% | 247,305 |
| Apr 19, 2026 | 5.51 | 5.61 | 5.47 | 5.50 | 5.50 | -1.61% | 263,886 |
| Apr 16, 2026 | 5.56 | 5.67 | 5.55 | 5.59 | 5.59 | 0.72% | 247,781 |
| Apr 15, 2026 | 5.53 | 5.58 | 5.50 | 5.55 | 5.55 | 0.36% | 256,728 |
| Apr 14, 2026 | 5.44 | 5.66 | 5.40 | 5.53 | 5.53 | 1.84% | 682,282 |
| Apr 13, 2026 | 5.42 | 5.45 | 5.35 | 5.43 | 5.43 | 0.18% | 175,897 |
| Apr 12, 2026 | 5.43 | 5.50 | 5.40 | 5.42 | 5.42 | -0.18% | 180,880 |
| Apr 9, 2026 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | -2.51% | 219,151 |
| Apr 8, 2026 | 5.37 | 5.57 | 5.30 | 5.57 | 5.57 | 8.16% | 865,019 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.63% | 390,020 |
| Apr 6, 2026 | 5.34 | 5.58 | 5.31 | 5.40 | 5.40 | 1.12% | 913,188 |
| Apr 5, 2026 | 5.29 | 5.48 | 5.29 | 5.34 | 5.34 | 0.95% | 387,975 |
| Apr 2, 2026 | 5.29 | 5.40 | 5.12 | 5.29 | 5.29 | -1.12% | 388,108 |
| Apr 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 31, 2026 | 5.22 | 5.40 | 5.22 | 5.35 | 5.35 | 1.33% | 290,259 |
| Mar 30, 2026 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -1.31% | 320,061 |
| Mar 29, 2026 | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | -0.74% | 57,680 |
| Mar 26, 2026 | 5.39 | 5.40 | 5.32 | 5.39 | 5.39 | - | 89,249 |
| Mar 25, 2026 | 5.35 | 5.46 | 5.35 | 5.39 | 5.39 | 1.51% | 90,983 |
| Mar 24, 2026 | 5.25 | 5.35 | 5.21 | 5.31 | 5.31 | 1.72% | 125,356 |
| 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 | - | 64,328 |
| 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 |