Naseej International Trading Company (TADAWUL:1213)
Saudi Arabia · Delayed Price · Currency is SAR 22.26
+0.37 (1.69%)
May 21, 2026, 3:19 PM AST
TADAWUL:1213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 21.90 | 22.97 | 21.74 | 22.26 | 22.26 | 1.69% | 186,535 |
| May 20, 2026 | 22.30 | 22.60 | 21.89 | 21.89 | 21.89 | -1.93% | 165,001 |
| May 19, 2026 | 21.66 | 23.28 | 21.50 | 22.32 | 22.32 | 3.29% | 442,064 |
| May 18, 2026 | 21.62 | 21.96 | 21.50 | 21.61 | 21.61 | -0.55% | 94,656 |
| May 17, 2026 | 22.26 | 22.26 | 21.50 | 21.73 | 21.73 | -2.42% | 129,305 |
| May 14, 2026 | 22.41 | 22.60 | 22.16 | 22.27 | 22.27 | -0.62% | 82,716 |
| May 13, 2026 | 22.99 | 23.06 | 22.41 | 22.41 | 22.41 | -2.44% | 158,247 |
| May 12, 2026 | 23.94 | 23.94 | 22.83 | 22.97 | 22.97 | -4.09% | 161,313 |
| May 11, 2026 | 24.00 | 24.05 | 23.78 | 23.95 | 23.95 | 0.08% | 78,412 |
| May 10, 2026 | 23.89 | 24.26 | 23.83 | 23.93 | 23.93 | 0.59% | 111,136 |
| May 7, 2026 | 24.02 | 24.10 | 23.72 | 23.79 | 23.79 | -1.04% | 127,203 |
| May 6, 2026 | 24.30 | 24.96 | 24.03 | 24.04 | 24.04 | -0.54% | 203,453 |
| May 5, 2026 | 24.67 | 24.67 | 24.16 | 24.17 | 24.17 | -2.03% | 129,961 |
| May 4, 2026 | 24.90 | 25.18 | 24.61 | 24.67 | 24.67 | -0.12% | 203,106 |
| May 3, 2026 | 24.00 | 25.20 | 24.00 | 24.70 | 24.70 | -4.49% | 435,727 |
| Apr 30, 2026 | 25.98 | 26.50 | 25.56 | 25.86 | 25.86 | -0.08% | 227,108 |
| Apr 29, 2026 | 25.76 | 26.10 | 25.70 | 25.88 | 25.88 | 0.62% | 146,671 |
| Apr 28, 2026 | 26.54 | 26.60 | 25.72 | 25.72 | 25.72 | -2.94% | 195,251 |
| Apr 27, 2026 | 27.18 | 27.28 | 26.20 | 26.50 | 26.50 | -1.12% | 319,086 |
| Apr 26, 2026 | 25.72 | 27.60 | 25.60 | 26.80 | 26.80 | 4.20% | 540,859 |
| Apr 23, 2026 | 26.00 | 26.06 | 25.50 | 25.72 | 25.72 | -1.08% | 131,883 |
| Apr 22, 2026 | 26.60 | 26.60 | 25.80 | 26.00 | 26.00 | -1.74% | 174,518 |
| Apr 21, 2026 | 26.60 | 27.00 | 26.24 | 26.46 | 26.46 | -0.45% | 160,834 |
| Apr 20, 2026 | 27.28 | 27.30 | 26.50 | 26.58 | 26.58 | -2.21% | 154,662 |
| Apr 19, 2026 | 28.20 | 28.36 | 27.04 | 27.18 | 27.18 | -1.88% | 442,358 |
| Apr 16, 2026 | 26.62 | 28.50 | 26.52 | 27.70 | 27.70 | 4.06% | 1,236,467 |
| Apr 15, 2026 | 27.00 | 27.30 | 26.36 | 26.62 | 26.62 | 1.84% | 1,221,523 |
| Apr 14, 2026 | 23.80 | 26.14 | 23.79 | 26.14 | 26.14 | 9.92% | 824,950 |
| Apr 13, 2026 | 23.60 | 23.84 | 23.60 | 23.78 | 23.78 | -0.34% | 79,805 |
| Apr 12, 2026 | 23.70 | 24.23 | 23.42 | 23.86 | 23.86 | 0.68% | 136,459 |
| Apr 9, 2026 | 24.65 | 24.65 | 23.63 | 23.70 | 23.70 | -3.66% | 209,639 |
| Apr 8, 2026 | 23.76 | 24.78 | 23.76 | 24.60 | 24.60 | 6.17% | 369,255 |
| Apr 7, 2026 | 24.25 | 24.27 | 23.06 | 23.17 | 23.17 | -4.34% | 206,471 |
| Apr 6, 2026 | 24.50 | 25.22 | 24.20 | 24.22 | 24.22 | -0.66% | 307,299 |
| Apr 5, 2026 | 24.09 | 24.90 | 24.06 | 24.38 | 24.38 | 1.20% | 308,871 |
| Apr 2, 2026 | 24.77 | 24.77 | 23.80 | 24.09 | 24.09 | -0.70% | 162,909 |
| Apr 1, 2026 | 23.44 | 25.30 | 23.37 | 24.26 | 24.26 | 2.54% | 605,482 |
| Mar 31, 2026 | 22.59 | 24.00 | 22.29 | 23.66 | 23.66 | 4.69% | 511,844 |
| Mar 30, 2026 | 23.26 | 23.36 | 22.60 | 22.60 | 22.60 | -3.00% | 138,364 |
| Mar 29, 2026 | 23.24 | 23.50 | 23.11 | 23.30 | 23.30 | 0.26% | 102,353 |
| Mar 26, 2026 | 23.40 | 23.43 | 23.16 | 23.24 | 23.24 | 0.17% | 115,542 |
| Mar 25, 2026 | 22.85 | 23.67 | 22.68 | 23.20 | 23.20 | 2.93% | 301,724 |
| Mar 24, 2026 | 22.07 | 23.49 | 21.98 | 22.54 | 22.54 | 2.18% | 632,337 |
| Mar 16, 2026 | 22.04 | 22.14 | 21.60 | 22.06 | 22.06 | 0.14% | 111,885 |
| Mar 15, 2026 | 22.42 | 22.42 | 21.65 | 22.03 | 22.03 | -0.27% | 86,696 |
| Mar 12, 2026 | 22.46 | 22.46 | 21.77 | 22.09 | 22.09 | 0.05% | 101,245 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.00 | 22.08 | 22.08 | -2.95% | 204,902 |
| Mar 10, 2026 | 22.59 | 22.77 | 22.21 | 22.75 | 22.75 | 1.97% | 156,704 |
| Mar 9, 2026 | 23.78 | 23.78 | 22.12 | 22.31 | 22.31 | -4.70% | 220,825 |
| Mar 8, 2026 | 22.69 | 23.62 | 22.69 | 23.41 | 23.41 | 4.23% | 263,176 |