Bawan Company (TADAWUL:1302)
Saudi Arabia · Delayed Price · Currency is SAR 54.75
-0.35 (-0.64%)
Sep 18, 2025, 12:44 PM AST
Bawan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 59.05 | 59.50 | 58.55 | 58.75 | 58.75 | -0.51% | 51,851 |
| Aug 18, 2025 | 59.90 | 59.90 | 58.65 | 59.05 | 59.05 | -1.17% | 47,444 |
| Aug 17, 2025 | 58.70 | 59.90 | 58.70 | 59.75 | 59.75 | 1.88% | 75,869 |
| Aug 14, 2025 | 58.90 | 58.90 | 57.50 | 58.65 | 58.65 | -0.42% | 165,975 |
| Aug 13, 2025 | 57.80 | 59.00 | 57.00 | 58.90 | 58.90 | 1.90% | 233,364 |
| Aug 12, 2025 | 58.75 | 59.60 | 57.50 | 57.80 | 57.80 | -1.70% | 155,268 |
| Aug 11, 2025 | 59.20 | 59.70 | 57.95 | 58.80 | 58.80 | -0.51% | 189,694 |
| Aug 10, 2025 | 58.60 | 61.40 | 58.35 | 59.10 | 59.10 | 0.85% | 467,926 |
| Aug 7, 2025 | 55.25 | 58.60 | 54.70 | 58.60 | 58.60 | 9.94% | 1,163,448 |
| Aug 6, 2025 | 53.20 | 53.65 | 52.75 | 53.30 | 53.30 | 0.57% | 39,428 |
| Aug 5, 2025 | 53.60 | 53.60 | 52.25 | 53.00 | 53.00 | - | 68,518 |
| Aug 4, 2025 | 54.00 | 54.00 | 52.85 | 53.00 | 53.00 | -1.85% | 63,907 |
| Aug 3, 2025 | 52.00 | 54.00 | 51.40 | 54.00 | 54.00 | 3.05% | 80,742 |
| Jul 31, 2025 | 53.20 | 53.20 | 51.60 | 52.40 | 52.40 | -1.41% | 178,778 |
| Jul 30, 2025 | 53.60 | 53.75 | 53.00 | 53.15 | 53.15 | -1.12% | 42,227 |
| Jul 29, 2025 | 55.10 | 55.10 | 53.25 | 53.75 | 53.75 | -1.74% | 88,918 |
| Jul 28, 2025 | 54.00 | 55.30 | 53.30 | 54.70 | 54.70 | 1.39% | 122,802 |
| Jul 27, 2025 | 53.95 | 54.40 | 53.00 | 53.95 | 53.95 | 0.84% | 123,928 |
| Jul 24, 2025 | 55.00 | 55.45 | 53.50 | 53.50 | 53.50 | -2.82% | 144,814 |
| Jul 23, 2025 | 54.40 | 55.60 | 54.20 | 55.05 | 55.05 | 1.01% | 86,438 |
| Jul 22, 2025 | 55.50 | 55.90 | 54.10 | 54.50 | 54.50 | -1.80% | 128,409 |
| Jul 21, 2025 | 54.70 | 56.00 | 53.80 | 55.50 | 55.50 | 1.28% | 92,317 |
| Jul 20, 2025 | 55.55 | 56.30 | 53.70 | 54.80 | 54.80 | -1.35% | 151,241 |
| Jul 17, 2025 | 55.35 | 56.00 | 54.00 | 55.55 | 55.55 | 1.46% | 140,862 |
| Jul 16, 2025 | 56.40 | 56.75 | 54.00 | 54.75 | 54.75 | -2.93% | 280,179 |
| Jul 15, 2025 | 57.10 | 57.80 | 56.40 | 56.40 | 56.40 | -1.05% | 193,321 |
| Jul 14, 2025 | 57.10 | 57.80 | 56.65 | 57.00 | 57.00 | -1.21% | 292,425 |
| Jul 13, 2025 | 56.95 | 57.90 | 55.85 | 57.70 | 57.70 | 1.94% | 240,721 |
| Jul 10, 2025 | 55.25 | 57.40 | 55.10 | 56.60 | 56.60 | 2.54% | 368,063 |