Bawan Company (TADAWUL:1302)
Saudi Arabia · Delayed Price · Currency is SAR 58.65
-0.25 (-0.42%)
Aug 14, 2025, 3:18 PM AST
Bawan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 55.00 | 55.40 | 54.70 | 55.20 | 55.20 | 0.36% | 91,437 |
| Jul 8, 2025 | 53.90 | 55.70 | 53.20 | 55.00 | 55.00 | 1.95% | 372,959 |
| Jul 7, 2025 | 53.70 | 54.15 | 53.20 | 53.95 | 53.95 | 0.47% | 159,368 |
| Jul 6, 2025 | 52.25 | 53.90 | 52.25 | 53.70 | 53.70 | 2.97% | 202,335 |
| Jul 3, 2025 | 51.30 | 52.20 | 51.05 | 52.15 | 52.15 | 1.66% | 168,884 |
| Jul 2, 2025 | 52.10 | 52.35 | 51.20 | 51.30 | 51.30 | -1.54% | 71,274 |
| Jul 1, 2025 | 52.80 | 52.95 | 51.90 | 52.10 | 52.10 | -1.33% | 139,978 |
| Jun 30, 2025 | 53.50 | 53.70 | 52.35 | 52.80 | 52.80 | -0.85% | 145,602 |
| Jun 29, 2025 | 52.30 | 53.85 | 52.00 | 53.25 | 53.25 | 2.01% | 242,416 |
| Jun 26, 2025 | 51.50 | 52.30 | 51.10 | 52.20 | 52.20 | 1.36% | 168,800 |
| Jun 25, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 2.39% | 215,206 |
| Jun 24, 2025 | 48.95 | 50.50 | 48.90 | 50.30 | 50.30 | 3.71% | 356,067 |
| Jun 23, 2025 | 47.55 | 48.95 | 47.55 | 48.50 | 48.50 | 1.89% | 73,366 |
| Jun 22, 2025 | 47.55 | 49.35 | 47.55 | 47.60 | 47.60 | 0.11% | 63,339 |
| Jun 19, 2025 | 46.60 | 47.55 | 46.60 | 47.55 | 47.55 | 1.49% | 39,947 |
| Jun 18, 2025 | 47.55 | 47.60 | 46.50 | 46.85 | 46.85 | -2.50% | 79,958 |
| Jun 17, 2025 | 48.25 | 48.55 | 47.50 | 48.05 | 48.05 | -0.72% | 115,763 |
| Jun 16, 2025 | 46.35 | 48.60 | 46.35 | 48.40 | 48.40 | 4.54% | 105,095 |
| Jun 15, 2025 | 42.25 | 46.80 | 42.25 | 46.30 | 46.30 | -1.28% | 140,577 |
| Jun 12, 2025 | 49.90 | 49.90 | 46.90 | 46.90 | 46.90 | -5.73% | 139,366 |
| Jun 11, 2025 | 49.90 | 50.50 | 49.60 | 49.75 | 49.75 | 1.22% | 90,790 |
| May 29, 2025 | 49.60 | 50.10 | 49.10 | 49.15 | 49.15 | -0.71% | 137,210 |
| May 28, 2025 | 47.85 | 49.75 | 47.85 | 49.50 | 49.50 | 3.13% | 109,136 |
| May 27, 2025 | 47.75 | 48.80 | 47.35 | 48.00 | 48.00 | - | 145,277 |