Bawan Company (TADAWUL:1302)
Saudi Arabia · Delayed Price · Currency is SAR 56.90
+0.40 (0.71%)
Oct 29, 2025, 3:18 PM AST
Bawan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 56.50 | 57.35 | 56.10 | 56.90 | 56.90 | 0.71% | 246,836 |
| Oct 28, 2025 | 56.25 | 57.25 | 56.00 | 56.50 | 56.50 | 0.44% | 248,579 |
| Oct 27, 2025 | 55.95 | 56.50 | 55.25 | 56.25 | 56.25 | 1.35% | 277,627 |
| Oct 26, 2025 | 54.70 | 56.00 | 53.80 | 55.50 | 55.50 | 2.78% | 495,185 |
| Oct 23, 2025 | 53.40 | 54.95 | 53.25 | 54.00 | 54.00 | 1.50% | 990,503 |
| Oct 22, 2025 | 54.25 | 54.30 | 53.20 | 53.20 | 53.20 | -1.94% | 158,649 |
| Oct 21, 2025 | 55.30 | 55.70 | 53.90 | 54.25 | 54.25 | -0.28% | 480,477 |
| Oct 20, 2025 | 56.05 | 56.20 | 54.35 | 54.40 | 54.40 | -2.51% | 252,112 |
| Oct 19, 2025 | 56.00 | 56.10 | 55.05 | 55.80 | 55.80 | -0.27% | 110,723 |
| Oct 16, 2025 | 57.00 | 57.00 | 55.80 | 55.95 | 55.95 | -1.76% | 136,022 |
| Oct 15, 2025 | 56.40 | 57.10 | 55.60 | 56.95 | 56.95 | 0.53% | 346,527 |
| Oct 14, 2025 | 57.90 | 57.90 | 56.00 | 56.65 | 56.65 | -1.48% | 230,338 |
| Oct 13, 2025 | 57.60 | 57.75 | 57.00 | 57.50 | 57.50 | 0.88% | 346,903 |
| Oct 12, 2025 | 57.65 | 57.70 | 56.70 | 57.00 | 57.00 | -2.56% | 519,531 |
| Oct 9, 2025 | 59.20 | 59.75 | 57.90 | 58.50 | 58.50 | -1.10% | 236,890 |
| Oct 8, 2025 | 59.40 | 59.40 | 57.75 | 59.15 | 59.15 | -0.42% | 325,297 |
| Oct 7, 2025 | 59.40 | 60.35 | 58.75 | 59.40 | 59.40 | -0.08% | 283,173 |
| Oct 6, 2025 | 59.00 | 60.10 | 58.85 | 59.45 | 59.45 | 0.76% | 395,740 |
| Oct 5, 2025 | 59.05 | 59.50 | 58.40 | 59.00 | 59.00 | 0.17% | 268,031 |
| Oct 2, 2025 | 58.10 | 58.90 | 57.30 | 58.90 | 58.90 | 1.38% | 351,775 |
| Oct 1, 2025 | 59.15 | 59.90 | 57.45 | 58.10 | 58.10 | -1.69% | 313,200 |
| Sep 30, 2025 | 58.55 | 60.40 | 58.20 | 59.10 | 59.10 | 1.55% | 298,265 |
| Sep 29, 2025 | 57.20 | 58.40 | 57.20 | 58.20 | 58.20 | 1.75% | 146,683 |
| Sep 28, 2025 | 58.10 | 59.00 | 57.00 | 57.20 | 57.20 | -2.22% | 149,501 |
| Sep 25, 2025 | 57.50 | 58.75 | 56.75 | 58.50 | 58.50 | 1.39% | 186,962 |
| Sep 24, 2025 | 57.90 | 59.10 | 57.60 | 57.70 | 57.70 | -0.09% | 152,955 |
| Sep 22, 2025 | 57.20 | 57.95 | 56.25 | 57.75 | 57.75 | 0.96% | 97,915 |
| Sep 21, 2025 | 55.60 | 58.05 | 55.40 | 57.20 | 57.20 | 3.16% | 167,978 |
| Sep 18, 2025 | 55.20 | 55.45 | 54.60 | 55.45 | 55.45 | 0.64% | 119,060 |
| Sep 17, 2025 | 54.95 | 55.45 | 54.55 | 55.10 | 55.10 | 0.27% | 65,992 |
| Sep 16, 2025 | 54.30 | 54.95 | 53.80 | 54.95 | 54.95 | 1.20% | 79,434 |
| Sep 15, 2025 | 53.90 | 54.45 | 53.45 | 54.30 | 54.30 | 1.78% | 76,395 |
| Sep 14, 2025 | 55.30 | 55.30 | 53.35 | 53.35 | 53.35 | -3.53% | 103,518 |
| Sep 11, 2025 | 56.45 | 56.45 | 54.00 | 55.30 | 55.30 | -1.25% | 89,785 |
| Sep 10, 2025 | 55.60 | 56.00 | 54.50 | 56.00 | 56.00 | 1.08% | 145,816 |
| Sep 9, 2025 | 56.00 | 56.30 | 55.00 | 55.40 | 55.40 | -1.16% | 148,219 |
| Sep 8, 2025 | 57.30 | 57.30 | 55.05 | 56.05 | 56.05 | -1.15% | 252,275 |
| Sep 7, 2025 | 57.40 | 57.40 | 56.65 | 56.70 | 56.70 | -1.22% | 68,840 |
| Sep 4, 2025 | 57.65 | 58.00 | 56.60 | 57.40 | 57.40 | -0.52% | 94,121 |
| Sep 3, 2025 | 58.45 | 58.85 | 57.40 | 57.70 | 57.70 | -1.37% | 67,877 |
| Sep 2, 2025 | 57.80 | 58.50 | 56.30 | 58.50 | 58.50 | 1.21% | 130,531 |
| Sep 1, 2025 | 58.05 | 59.60 | 57.30 | 57.80 | 57.80 | -0.52% | 106,478 |
| Aug 31, 2025 | 60.50 | 60.50 | 58.10 | 58.10 | 58.10 | -4.52% | 111,585 |
| Aug 28, 2025 | 61.30 | 61.70 | 60.50 | 60.85 | 60.85 | -0.73% | 151,397 |
| Aug 27, 2025 | 61.85 | 61.85 | 60.55 | 61.30 | 61.30 | -0.49% | 103,417 |
| Aug 26, 2025 | 58.75 | 61.60 | 58.75 | 61.60 | 61.60 | 4.76% | 232,937 |
| Aug 25, 2025 | 58.50 | 59.90 | 58.50 | 58.80 | 58.80 | - | 112,277 |
| Aug 24, 2025 | 58.90 | 59.50 | 58.05 | 58.80 | 58.80 | -0.17% | 69,479 |
| Aug 21, 2025 | 58.35 | 59.90 | 58.30 | 58.90 | 58.90 | 0.94% | 108,982 |
| Aug 20, 2025 | 58.65 | 59.25 | 58.35 | 58.35 | 58.35 | -0.68% | 46,620 |