Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia · Delayed Price · Currency is SAR 4.950
-0.010 (-0.20%)
May 21, 2026, 3:10 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |