Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 3.970
+0.040 (1.02%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:1201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |