Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 5.01
-0.05 (-0.99%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.16 | 5.16 | 5.06 | 5.08 | 5.08 | -0.78% | 137,929 |
| Jun 3, 2026 | 5.14 | 5.35 | 5.08 | 5.12 | 5.12 | 0.39% | 684,994 |
| Jun 2, 2026 | 5.11 | 5.21 | 5.10 | 5.10 | 5.10 | - | 177,625 |
| Jun 1, 2026 | 5.01 | 5.20 | 5.01 | 5.10 | 5.10 | 1.80% | 468,221 |
| May 31, 2026 | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | 1.21% | 118,130 |
| May 21, 2026 | 4.98 | 4.99 | 4.94 | 4.95 | 4.95 | -0.20% | 68,538 |
| May 20, 2026 | 5.00 | 5.00 | 4.91 | 4.96 | 4.96 | -0.80% | 182,936 |
| May 19, 2026 | 4.99 | 5.05 | 4.97 | 5.00 | 5.00 | 0.20% | 198,699 |
| May 18, 2026 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | -1.77% | 305,555 |
| May 17, 2026 | 5.11 | 5.15 | 5.05 | 5.08 | 5.08 | -0.59% | 187,864 |
| May 14, 2026 | 5.16 | 5.17 | 5.10 | 5.11 | 5.11 | -0.97% | 220,627 |
| May 13, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 5.16 | 0.58% | 158,377 |
| May 12, 2026 | 5.32 | 5.32 | 5.13 | 5.13 | 5.13 | -3.57% | 238,347 |
| May 11, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 2.50% | 333,918 |
| May 10, 2026 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | -0.76% | 110,941 |
| May 7, 2026 | 5.27 | 5.32 | 5.10 | 5.23 | 5.23 | -0.76% | 270,560 |
| May 6, 2026 | 5.36 | 5.37 | 5.24 | 5.27 | 5.27 | -1.68% | 272,462 |
| May 5, 2026 | 5.40 | 5.42 | 5.28 | 5.36 | 5.36 | -0.74% | 255,050 |
| May 4, 2026 | 5.36 | 5.43 | 5.35 | 5.40 | 5.40 | 0.56% | 387,226 |
| May 3, 2026 | 5.32 | 5.62 | 5.32 | 5.37 | 5.37 | 2.09% | 1,093,794 |
| 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 |