Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 3.800
-0.020 (-0.52%)
Oct 20, 2026, 10:15 AM AST
TADAWUL:1201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.77 | 3.82 | 3.77 | 3.80 | 3.80 | - | 7,087 |
| Oct 19, 2026 | 3.84 | 3.86 | 3.75 | 3.80 | 3.80 | -1.04% | 127,663 |
| Oct 18, 2026 | 3.77 | 3.85 | 3.74 | 3.84 | 3.84 | 2.13% | 122,530 |
| Oct 15, 2026 | 3.80 | 3.80 | 3.65 | 3.76 | 3.76 | -1.05% | 290,351 |
| Oct 14, 2026 | 3.81 | 3.96 | 3.78 | 3.80 | 3.80 | -1.55% | 595,081 |
| Oct 13, 2026 | 3.87 | 3.91 | 3.86 | 3.86 | 3.86 | - | 174,804 |
| Oct 12, 2026 | 3.91 | 3.91 | 3.85 | 3.86 | 3.86 | -1.03% | 134,551 |
| Oct 11, 2026 | 3.78 | 3.90 | 3.71 | 3.90 | 3.90 | 1.56% | 270,017 |
| Oct 8, 2026 | 3.86 | 3.92 | 3.78 | 3.84 | 3.84 | -1.54% | 168,846 |
| Oct 7, 2026 | 3.98 | 4.04 | 3.88 | 3.90 | 3.90 | -1.76% | 355,867 |
| Oct 6, 2026 | 3.92 | 4.00 | 3.88 | 3.97 | 3.97 | 1.28% | 334,197 |
| Oct 5, 2026 | 3.90 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 229,489 |
| Oct 4, 2026 | 3.83 | 3.91 | 3.81 | 3.87 | 3.87 | 1.57% | 129,783 |
| Oct 1, 2026 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | -1.04% | 182,109 |
| Sep 30, 2026 | 3.86 | 3.92 | 3.82 | 3.85 | 3.85 | -0.26% | 237,232 |
| Sep 29, 2026 | 3.96 | 3.97 | 3.80 | 3.86 | 3.86 | -2.28% | 301,404 |
| Sep 28, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -1.99% | 318,452 |
| Sep 27, 2026 | 3.97 | 4.06 | 3.96 | 4.03 | 4.03 | 1.51% | 501,474 |
| Sep 24, 2026 | 3.93 | 4.10 | 3.93 | 3.97 | 3.97 | 1.02% | 860,084 |
| Sep 22, 2026 | 3.75 | 4.02 | 3.75 | 3.93 | 3.93 | 5.08% | 1,731,838 |
| Sep 21, 2026 | 3.79 | 4.02 | 3.71 | 3.74 | 3.74 | -0.80% | 1,178,040 |
| Sep 20, 2026 | 3.97 | 3.97 | 3.75 | 3.77 | 3.77 | -5.75% | 1,441,227 |
| Sep 17, 2026 | 4.22 | 4.26 | 3.97 | 4.00 | 4.00 | -5.44% | 1,298,494 |
| Sep 16, 2026 | 4.31 | 4.33 | 4.20 | 4.23 | 4.23 | -1.86% | 340,272 |
| Sep 15, 2026 | 4.49 | 4.49 | 4.29 | 4.31 | 4.31 | -4.01% | 378,562 |
| Sep 14, 2026 | 4.50 | 4.55 | 4.48 | 4.49 | 4.49 | -0.22% | 165,628 |
| Sep 13, 2026 | 4.57 | 4.62 | 4.48 | 4.50 | 4.50 | -2.81% | 296,306 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.58 | 4.63 | 4.63 | -1.28% | 388,934 |
| Sep 9, 2026 | 4.70 | 4.74 | 4.68 | 4.69 | 4.69 | -0.21% | 246,199 |
| Sep 8, 2026 | 4.76 | 4.87 | 4.68 | 4.70 | 4.70 | -0.42% | 1,174,898 |
| Sep 7, 2026 | 4.77 | 4.77 | 4.68 | 4.72 | 4.72 | -0.84% | 684,775 |
| Sep 6, 2026 | 4.70 | 5.03 | 4.69 | 4.76 | 4.76 | 1.49% | 3,560,613 |
| Sep 3, 2026 | 4.66 | 4.72 | 4.66 | 4.69 | 4.69 | 0.21% | 64,561 |
| Sep 2, 2026 | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | -1.68% | 262,185 |
| Sep 1, 2026 | 4.80 | 4.89 | 4.75 | 4.76 | 4.76 | -0.21% | 759,782 |
| Aug 31, 2026 | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | -0.63% | 192,380 |
| Aug 30, 2026 | 4.84 | 4.87 | 4.80 | 4.80 | 4.80 | -0.62% | 283,434 |
| Aug 27, 2026 | 4.82 | 4.85 | 4.75 | 4.83 | 4.83 | 0.21% | 337,735 |
| Aug 26, 2026 | 4.85 | 4.86 | 4.78 | 4.82 | 4.82 | -0.21% | 254,293 |
| Aug 25, 2026 | 4.88 | 4.90 | 4.82 | 4.83 | 4.83 | -1.02% | 246,501 |
| Aug 24, 2026 | 4.81 | 4.94 | 4.81 | 4.88 | 4.88 | 1.67% | 707,743 |
| Aug 23, 2026 | 4.85 | 4.87 | 4.77 | 4.80 | 4.80 | - | 467,901 |
| Aug 20, 2026 | 4.72 | 4.87 | 4.72 | 4.80 | 4.80 | 1.69% | 423,090 |
| Aug 19, 2026 | 4.71 | 4.89 | 4.70 | 4.72 | 4.72 | -1.05% | 955,793 |
| Aug 18, 2026 | 4.80 | 4.85 | 4.70 | 4.77 | 4.77 | -0.42% | 514,771 |
| Aug 17, 2026 | 4.93 | 4.93 | 4.75 | 4.79 | 4.79 | -1.64% | 552,283 |
| Aug 16, 2026 | 4.65 | 5.00 | 4.64 | 4.87 | 4.87 | 5.41% | 1,525,361 |
| 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 |