Saudi Arabian Mining Company (Ma'aden) (TADAWUL:1211)
Saudi Arabia · Delayed Price · Currency is SAR 52.45
-0.15 (-0.29%)
Aug 25, 2025, 3:19 PM AST
TADAWUL:1211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 52.35 | 52.70 | 51.85 | 52.45 | 52.45 | -0.29% | 839,913 |
| Aug 24, 2025 | 53.30 | 53.65 | 52.50 | 52.60 | 52.60 | -1.03% | 1,211,339 |
| Aug 21, 2025 | 52.60 | 53.30 | 52.30 | 53.15 | 53.15 | 0.76% | 1,740,497 |
| Aug 20, 2025 | 52.65 | 53.15 | 52.55 | 52.75 | 52.75 | -0.19% | 1,387,463 |
| Aug 19, 2025 | 53.00 | 53.00 | 52.25 | 52.85 | 52.85 | -0.28% | 1,286,897 |
| Aug 18, 2025 | 53.40 | 53.85 | 52.65 | 53.00 | 53.00 | -1.12% | 1,515,617 |
| Aug 17, 2025 | 53.60 | 53.80 | 53.20 | 53.60 | 53.60 | -0.09% | 1,061,074 |
| Aug 14, 2025 | 52.75 | 53.65 | 52.50 | 53.65 | 53.65 | 1.32% | 1,731,659 |
| Aug 13, 2025 | 52.00 | 52.95 | 51.70 | 52.95 | 52.95 | 1.92% | 1,848,763 |
| Aug 12, 2025 | 52.90 | 53.00 | 51.30 | 51.95 | 51.95 | -1.80% | 1,929,346 |
| Aug 11, 2025 | 53.55 | 53.55 | 52.20 | 52.90 | 52.90 | -1.03% | 2,381,468 |
| Aug 10, 2025 | 53.25 | 54.35 | 53.00 | 53.45 | 53.45 | 2.39% | 1,876,920 |
| Aug 7, 2025 | 51.80 | 52.40 | 51.00 | 52.20 | 52.20 | - | 2,027,546 |
| Aug 6, 2025 | 52.95 | 53.00 | 51.95 | 52.20 | 52.20 | -1.42% | 1,191,100 |
| Aug 5, 2025 | 52.00 | 52.95 | 51.80 | 52.95 | 52.95 | 1.44% | 1,078,091 |
| Aug 4, 2025 | 51.00 | 52.30 | 49.78 | 52.20 | 52.20 | 2.15% | 1,716,825 |
| Aug 3, 2025 | 51.95 | 52.00 | 51.00 | 51.10 | 51.10 | -1.73% | 950,849 |
| Jul 31, 2025 | 51.60 | 52.10 | 51.35 | 52.00 | 52.00 | 0.19% | 1,433,263 |
| Jul 30, 2025 | 51.55 | 52.15 | 51.15 | 51.90 | 51.90 | 0.10% | 1,110,743 |
| Jul 29, 2025 | 52.25 | 52.50 | 51.50 | 51.85 | 51.85 | -0.86% | 1,063,176 |
| Jul 28, 2025 | 52.30 | 52.65 | 51.80 | 52.30 | 52.30 | - | 917,196 |
| Jul 27, 2025 | 53.60 | 53.60 | 52.05 | 52.30 | 52.30 | -2.61% | 840,615 |
| Jul 24, 2025 | 54.10 | 54.65 | 53.55 | 53.70 | 53.70 | -0.74% | 1,019,734 |
| Jul 23, 2025 | 52.95 | 54.10 | 52.90 | 54.10 | 54.10 | 1.88% | 1,807,660 |
| Jul 22, 2025 | 54.55 | 54.65 | 52.90 | 53.10 | 53.10 | -2.66% | 1,389,815 |
| Jul 21, 2025 | 54.30 | 55.00 | 54.10 | 54.55 | 54.55 | 0.46% | 2,102,170 |
| Jul 20, 2025 | 55.15 | 55.50 | 54.20 | 54.30 | 54.30 | -1.27% | 1,247,887 |
| Jul 17, 2025 | 54.40 | 55.15 | 54.20 | 55.00 | 55.00 | 0.92% | 1,436,626 |
| Jul 16, 2025 | 54.35 | 55.10 | 54.15 | 54.50 | 54.50 | - | 981,414 |
| Jul 15, 2025 | 55.10 | 55.65 | 54.50 | 54.50 | 54.50 | -1.09% | 1,320,850 |
| Jul 14, 2025 | 55.70 | 55.70 | 54.55 | 55.10 | 55.10 | -1.08% | 1,194,030 |
| Jul 13, 2025 | 55.80 | 56.40 | 55.15 | 55.70 | 55.70 | 0.18% | 2,000,681 |
| Jul 10, 2025 | 55.20 | 56.20 | 54.85 | 55.60 | 55.60 | 0.72% | 3,032,956 |
| Jul 9, 2025 | 54.00 | 55.55 | 54.00 | 55.20 | 55.20 | 1.85% | 2,668,076 |
| Jul 8, 2025 | 54.65 | 55.30 | 54.20 | 54.20 | 54.20 | -0.82% | 1,831,184 |
| Jul 7, 2025 | 54.95 | 55.60 | 54.30 | 54.65 | 54.65 | -0.09% | 2,335,701 |
| Jul 6, 2025 | 53.45 | 54.90 | 52.90 | 54.70 | 54.70 | 2.43% | 2,037,032 |
| Jul 3, 2025 | 53.25 | 53.95 | 52.45 | 53.40 | 53.40 | 0.28% | 2,496,891 |
| Jul 2, 2025 | 52.35 | 53.50 | 51.20 | 53.25 | 53.25 | 1.72% | 2,571,876 |
| Jul 1, 2025 | 53.05 | 53.80 | 52.25 | 52.35 | 52.35 | -2.33% | 1,974,560 |
| Jun 30, 2025 | 51.10 | 54.10 | 51.05 | 53.60 | 53.60 | 4.89% | 4,805,656 |
| Jun 29, 2025 | 51.00 | 51.50 | 50.50 | 51.10 | 51.10 | 0.39% | 952,303 |
| Jun 26, 2025 | 50.70 | 51.10 | 50.10 | 50.90 | 50.90 | 0.39% | 1,206,735 |
| Jun 25, 2025 | 50.80 | 51.10 | 49.95 | 50.70 | 50.70 | 0.20% | 1,214,091 |
| Jun 24, 2025 | 49.50 | 50.60 | 49.15 | 50.60 | 50.60 | 4.22% | 2,754,297 |
| Jun 23, 2025 | 47.40 | 48.70 | 47.10 | 48.55 | 48.55 | 2.75% | 1,419,908 |
| Jun 22, 2025 | 47.95 | 48.75 | 47.15 | 47.25 | 47.25 | -1.97% | 1,121,875 |
| Jun 19, 2025 | 47.25 | 48.35 | 46.80 | 48.20 | 48.20 | 1.90% | 6,736,623 |
| Jun 18, 2025 | 48.00 | 48.45 | 47.30 | 47.30 | 47.30 | -1.97% | 2,109,781 |
| Jun 17, 2025 | 49.10 | 49.95 | 47.90 | 48.25 | 48.25 | -2.03% | 2,741,430 |