Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia · Delayed Price · Currency is SAR 74.15
-1.75 (-2.31%)
Oct 28, 2025, 3:18 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 76.00 | 77.80 | 75.45 | 75.90 | 75.90 | -0.13% | 267,737 |
| Oct 26, 2025 | 75.60 | 76.70 | 75.55 | 76.00 | 76.00 | 0.66% | 99,621 |
| Oct 23, 2025 | 74.10 | 76.30 | 72.50 | 75.50 | 75.50 | 1.75% | 783,195 |
| Oct 22, 2025 | 78.30 | 78.60 | 74.20 | 74.20 | 74.20 | -5.78% | 655,411 |
| Oct 21, 2025 | 79.90 | 80.35 | 78.15 | 78.75 | 78.75 | -0.94% | 487,579 |
| Oct 20, 2025 | 80.00 | 81.25 | 79.30 | 79.50 | 79.50 | -0.81% | 519,633 |
| Oct 19, 2025 | 79.10 | 80.60 | 78.55 | 80.15 | 80.15 | 0.56% | 302,735 |
| Oct 16, 2025 | 79.00 | 80.30 | 78.45 | 79.70 | 79.70 | 0.89% | 440,748 |
| Oct 15, 2025 | 78.65 | 79.00 | 78.25 | 79.00 | 79.00 | 0.70% | 200,379 |
| Oct 14, 2025 | 78.35 | 79.00 | 77.55 | 78.45 | 78.45 | 0.13% | 254,861 |
| Oct 13, 2025 | 77.30 | 79.25 | 77.30 | 78.35 | 78.35 | 1.75% | 627,322 |
| Oct 12, 2025 | 75.55 | 77.45 | 74.00 | 77.00 | 77.00 | -0.39% | 275,401 |
| Oct 9, 2025 | 76.05 | 77.50 | 75.90 | 77.30 | 77.30 | 1.18% | 298,186 |
| Oct 8, 2025 | 76.35 | 77.70 | 76.00 | 76.40 | 76.40 | 0.07% | 323,093 |
| Oct 7, 2025 | 76.80 | 77.70 | 76.35 | 76.35 | 76.35 | -0.65% | 302,922 |
| Oct 6, 2025 | 74.00 | 76.85 | 74.00 | 76.85 | 76.85 | 3.85% | 788,212 |
| Oct 5, 2025 | 73.50 | 74.80 | 73.50 | 74.00 | 74.00 | 0.14% | 281,456 |
| Oct 2, 2025 | 73.00 | 74.15 | 72.75 | 73.90 | 73.90 | 1.16% | 452,544 |
| Oct 1, 2025 | 72.20 | 73.50 | 72.20 | 73.05 | 73.05 | -0.61% | 818,840 |
| Sep 30, 2025 | 72.70 | 73.85 | 72.15 | 73.50 | 72.25 | 1.10% | 818,840 |
| Sep 29, 2025 | 71.00 | 72.95 | 70.80 | 72.70 | 71.46 | 2.90% | 415,897 |
| Sep 28, 2025 | 71.55 | 72.35 | 70.35 | 70.65 | 69.45 | -1.19% | 133,797 |
| Sep 25, 2025 | 71.50 | 72.40 | 70.40 | 71.50 | 70.28 | -0.07% | 339,887 |
| Sep 24, 2025 | 70.70 | 72.70 | 70.70 | 71.55 | 70.33 | 1.35% | 479,046 |
| Sep 22, 2025 | 68.15 | 71.25 | 68.10 | 70.60 | 69.40 | 3.52% | 580,513 |
| Sep 21, 2025 | 68.15 | 69.00 | 67.80 | 68.20 | 67.04 | - | 193,239 |
| Sep 18, 2025 | 68.85 | 69.05 | 67.60 | 68.20 | 67.04 | -1.30% | 283,835 |
| Sep 17, 2025 | 66.75 | 69.40 | 66.75 | 69.10 | 67.92 | 4.07% | 597,718 |
| Sep 16, 2025 | 65.95 | 66.85 | 65.60 | 66.40 | 65.27 | 0.84% | 116,487 |
| Sep 15, 2025 | 65.55 | 66.95 | 65.55 | 65.85 | 64.73 | -0.15% | 160,324 |
| Sep 14, 2025 | 66.00 | 66.50 | 65.30 | 65.95 | 64.83 | -0.53% | 106,780 |
| Sep 11, 2025 | 66.40 | 67.70 | 65.70 | 66.30 | 65.17 | -0.15% | 314,388 |
| Sep 10, 2025 | 64.75 | 67.00 | 63.70 | 66.40 | 65.27 | 2.63% | 239,608 |
| Sep 9, 2025 | 66.00 | 66.00 | 64.25 | 64.70 | 63.60 | -1.90% | 223,115 |
| Sep 8, 2025 | 63.85 | 67.00 | 63.20 | 65.95 | 64.83 | 3.69% | 590,862 |
| Sep 7, 2025 | 64.00 | 64.35 | 63.60 | 63.60 | 62.52 | -0.62% | 165,293 |
| Sep 4, 2025 | 62.00 | 64.40 | 62.00 | 64.00 | 62.91 | 2.40% | 283,434 |
| Sep 3, 2025 | 63.30 | 63.30 | 61.75 | 62.50 | 61.44 | -0.79% | 238,752 |
| Sep 2, 2025 | 63.10 | 63.95 | 62.55 | 63.00 | 61.93 | -0.16% | 236,075 |
| Sep 1, 2025 | 61.40 | 63.10 | 60.55 | 63.10 | 62.03 | 2.94% | 225,856 |
| Aug 31, 2025 | 61.65 | 61.65 | 60.30 | 61.30 | 60.26 | -0.57% | 90,651 |
| Aug 28, 2025 | 62.15 | 62.55 | 61.50 | 61.65 | 60.60 | -1.44% | 88,374 |
| Aug 27, 2025 | 62.15 | 62.75 | 62.05 | 62.55 | 61.49 | 0.64% | 125,514 |
| Aug 26, 2025 | 62.10 | 62.70 | 61.45 | 62.15 | 61.09 | -0.40% | 260,496 |
| Aug 25, 2025 | 63.35 | 63.65 | 62.30 | 62.40 | 61.34 | -1.50% | 108,114 |
| Aug 24, 2025 | 63.00 | 63.80 | 62.60 | 63.35 | 62.27 | 1.52% | 93,796 |
| Aug 21, 2025 | 62.80 | 62.95 | 62.15 | 62.40 | 61.34 | -0.32% | 135,828 |
| Aug 20, 2025 | 62.90 | 62.95 | 62.35 | 62.60 | 61.54 | -0.63% | 137,189 |
| Aug 19, 2025 | 63.75 | 63.75 | 62.95 | 63.00 | 61.93 | -1.18% | 132,129 |
| Aug 18, 2025 | 64.00 | 64.30 | 63.20 | 63.75 | 62.67 | -0.39% | 171,606 |