Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia · Delayed Price · Currency is SAR 72.70
+2.05 (2.90%)
Sep 29, 2025, 3:18 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 71.50 | 72.40 | 70.40 | 71.50 | 71.50 | -0.07% | 339,887 |
| Sep 24, 2025 | 70.70 | 72.70 | 70.70 | 71.55 | 71.55 | 1.35% | 479,046 |
| Sep 22, 2025 | 68.15 | 71.25 | 68.10 | 70.60 | 70.60 | 3.52% | 580,513 |
| Sep 21, 2025 | 68.15 | 69.00 | 67.80 | 68.20 | 68.20 | - | 193,239 |
| Sep 18, 2025 | 68.85 | 69.05 | 67.60 | 68.20 | 68.20 | -1.30% | 283,835 |
| Sep 17, 2025 | 66.75 | 69.40 | 66.75 | 69.10 | 69.10 | 4.07% | 597,718 |
| Sep 16, 2025 | 65.95 | 66.85 | 65.60 | 66.40 | 66.40 | 0.84% | 116,487 |
| Sep 15, 2025 | 65.55 | 66.95 | 65.55 | 65.85 | 65.85 | -0.15% | 160,324 |
| Sep 14, 2025 | 66.00 | 66.50 | 65.30 | 65.95 | 65.95 | -0.53% | 106,780 |
| Sep 11, 2025 | 66.40 | 67.70 | 65.70 | 66.30 | 66.30 | -0.15% | 314,388 |
| Sep 10, 2025 | 64.75 | 67.00 | 63.70 | 66.40 | 66.40 | 2.63% | 239,608 |
| Sep 9, 2025 | 66.00 | 66.00 | 64.25 | 64.70 | 64.70 | -1.90% | 223,115 |
| Sep 8, 2025 | 63.85 | 67.00 | 63.20 | 65.95 | 65.95 | 3.69% | 590,862 |
| Sep 7, 2025 | 64.00 | 64.35 | 63.60 | 63.60 | 63.60 | -0.62% | 165,293 |
| Sep 4, 2025 | 62.00 | 64.40 | 62.00 | 64.00 | 64.00 | 2.40% | 283,434 |
| Sep 3, 2025 | 63.30 | 63.30 | 61.75 | 62.50 | 62.50 | -0.79% | 238,752 |
| Sep 2, 2025 | 63.10 | 63.95 | 62.55 | 63.00 | 63.00 | -0.16% | 236,075 |
| Sep 1, 2025 | 61.40 | 63.10 | 60.55 | 63.10 | 63.10 | 2.94% | 225,856 |
| Aug 31, 2025 | 61.65 | 61.65 | 60.30 | 61.30 | 61.30 | -0.57% | 90,651 |
| Aug 28, 2025 | 62.15 | 62.55 | 61.50 | 61.65 | 61.65 | -1.44% | 88,374 |
| Aug 27, 2025 | 62.15 | 62.75 | 62.05 | 62.55 | 62.55 | 0.64% | 125,514 |
| Aug 26, 2025 | 62.10 | 62.70 | 61.45 | 62.15 | 62.15 | -0.40% | 260,496 |
| Aug 25, 2025 | 63.35 | 63.65 | 62.30 | 62.40 | 62.40 | -1.50% | 108,114 |
| Aug 24, 2025 | 63.00 | 63.80 | 62.60 | 63.35 | 63.35 | 1.52% | 93,796 |
| Aug 21, 2025 | 62.80 | 62.95 | 62.15 | 62.40 | 62.40 | -0.32% | 135,828 |
| Aug 20, 2025 | 62.90 | 62.95 | 62.35 | 62.60 | 62.60 | -0.63% | 137,189 |
| Aug 19, 2025 | 63.75 | 63.75 | 62.95 | 63.00 | 63.00 | -1.18% | 132,129 |
| Aug 18, 2025 | 64.00 | 64.30 | 63.20 | 63.75 | 63.75 | -0.39% | 171,606 |
| Aug 17, 2025 | 64.20 | 64.95 | 64.00 | 64.00 | 64.00 | -0.31% | 60,733 |
| Aug 14, 2025 | 64.35 | 64.75 | 63.85 | 64.20 | 64.20 | -0.47% | 100,090 |
| Aug 13, 2025 | 65.00 | 65.00 | 64.05 | 64.50 | 64.50 | 0.23% | 86,552 |
| Aug 12, 2025 | 65.10 | 65.85 | 63.90 | 64.35 | 64.35 | -1.98% | 148,506 |
| Aug 11, 2025 | 66.70 | 66.70 | 65.20 | 65.65 | 65.65 | -1.65% | 150,112 |
| Aug 10, 2025 | 66.00 | 67.95 | 65.80 | 66.75 | 66.75 | 1.44% | 734,191 |
| Aug 7, 2025 | 66.10 | 66.35 | 64.80 | 65.80 | 65.80 | -0.38% | 132,080 |
| Aug 6, 2025 | 66.25 | 67.20 | 65.85 | 66.05 | 66.05 | -0.90% | 119,978 |
| Aug 5, 2025 | 65.45 | 67.05 | 65.45 | 66.65 | 66.65 | 1.83% | 180,711 |
| Aug 4, 2025 | 64.30 | 65.45 | 63.20 | 65.45 | 65.45 | 1.71% | 164,593 |
| Aug 3, 2025 | 66.05 | 66.25 | 64.30 | 64.35 | 64.35 | -3.23% | 136,364 |
| Jul 31, 2025 | 66.70 | 67.05 | 66.10 | 66.50 | 66.50 | -1.63% | 259,210 |
| Jul 30, 2025 | 67.30 | 68.05 | 66.80 | 67.60 | 67.60 | 0.52% | 177,604 |
| Jul 29, 2025 | 69.15 | 69.30 | 66.90 | 67.25 | 67.25 | -2.75% | 481,137 |
| Jul 28, 2025 | 68.95 | 69.50 | 68.15 | 69.15 | 69.15 | 0.14% | 254,483 |
| Jul 27, 2025 | 68.90 | 69.50 | 68.20 | 69.05 | 69.05 | 0.07% | 120,216 |
| Jul 24, 2025 | 68.60 | 69.40 | 68.25 | 69.00 | 69.00 | 1.40% | 277,117 |
| Jul 23, 2025 | 66.70 | 68.80 | 66.65 | 68.05 | 68.05 | 1.19% | 247,170 |
| Jul 22, 2025 | 67.65 | 68.05 | 67.25 | 67.25 | 67.25 | -1.39% | 78,284 |
| Jul 21, 2025 | 66.80 | 68.30 | 66.75 | 68.20 | 68.20 | 2.17% | 186,099 |
| Jul 20, 2025 | 66.30 | 66.80 | 65.85 | 66.75 | 66.75 | 0.45% | 50,215 |
| Jul 17, 2025 | 66.60 | 67.40 | 66.40 | 66.45 | 66.45 | -0.37% | 107,177 |