Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia · Delayed Price · Currency is SAR 76.90
-0.95 (-1.22%)
Sep 22, 2026, 3:12 PM AST
TADAWUL:1322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.65 | 77.80 | 76.50 | 76.90 | 76.90 | -1.22% | 122,714 |
| Sep 21, 2026 | 79.00 | 80.20 | 77.65 | 77.85 | 77.85 | -1.46% | 327,818 |
| Sep 20, 2026 | 79.10 | 79.10 | 77.65 | 79.00 | 79.00 | 0.57% | 86,772 |
| Sep 17, 2026 | 79.40 | 79.80 | 78.30 | 78.55 | 78.55 | -0.88% | 279,363 |
| Sep 16, 2026 | 81.95 | 81.95 | 78.95 | 79.25 | 79.25 | -0.56% | 229,959 |
| Sep 15, 2026 | 80.00 | 81.00 | 79.05 | 79.70 | 79.70 | -0.93% | 214,096 |
| Sep 14, 2026 | 82.20 | 82.20 | 79.35 | 80.45 | 80.45 | -2.13% | 235,067 |
| Sep 13, 2026 | 83.00 | 83.25 | 81.60 | 82.20 | 82.20 | -2.03% | 124,922 |
| Sep 10, 2026 | 84.00 | 86.10 | 83.90 | 83.90 | 83.90 | -0.18% | 415,362 |
| Sep 9, 2026 | 83.20 | 86.00 | 83.15 | 84.05 | 84.05 | 1.02% | 494,311 |
| Sep 8, 2026 | 83.00 | 83.60 | 82.40 | 83.20 | 83.20 | 0.48% | 203,134 |
| Sep 7, 2026 | 83.35 | 83.35 | 82.30 | 82.80 | 82.80 | -1.43% | 150,495 |
| Sep 6, 2026 | 82.90 | 84.45 | 82.90 | 84.00 | 84.00 | 0.36% | 106,666 |
| Sep 3, 2026 | 82.20 | 84.15 | 82.20 | 83.70 | 83.70 | 2.83% | 378,417 |
| Sep 2, 2026 | 83.50 | 83.50 | 80.70 | 81.40 | 81.40 | -3.15% | 307,774 |
| Sep 1, 2026 | 83.00 | 84.65 | 83.00 | 84.05 | 84.05 | 1.39% | 282,800 |
| Aug 31, 2026 | 85.50 | 86.00 | 82.90 | 82.90 | 82.90 | -2.53% | 289,029 |
| Aug 30, 2026 | 87.00 | 87.00 | 84.30 | 85.05 | 85.05 | -3.35% | 212,460 |
| Aug 27, 2026 | 87.40 | 88.70 | 87.40 | 88.00 | 88.00 | -0.45% | 144,690 |
| Aug 26, 2026 | 88.00 | 89.00 | 86.90 | 88.40 | 88.40 | 0.23% | 241,155 |
| Aug 25, 2026 | 88.45 | 89.40 | 88.05 | 88.20 | 88.20 | -0.28% | 328,551 |
| Aug 24, 2026 | 89.00 | 89.00 | 87.00 | 88.45 | 88.45 | -0.06% | 316,627 |
| Aug 23, 2026 | 86.60 | 89.90 | 86.50 | 88.50 | 88.50 | 3.93% | 432,732 |
| Aug 20, 2026 | 82.90 | 85.80 | 82.50 | 85.15 | 85.15 | 6.04% | 564,071 |
| Aug 19, 2026 | 83.50 | 83.50 | 80.30 | 80.30 | 80.30 | -4.35% | 231,291 |
| Aug 18, 2026 | 83.50 | 84.75 | 82.60 | 83.95 | 83.95 | 0.54% | 388,415 |
| Aug 17, 2026 | 87.20 | 88.05 | 83.00 | 83.50 | 83.50 | -4.57% | 254,670 |
| Aug 16, 2026 | 90.00 | 90.00 | 86.60 | 87.50 | 87.50 | 0.92% | 231,442 |
| Aug 13, 2026 | 90.90 | 90.90 | 85.20 | 86.70 | 86.70 | 0.41% | 438,453 |
| Aug 12, 2026 | 84.10 | 87.30 | 84.00 | 86.35 | 86.35 | 2.25% | 433,686 |
| Aug 11, 2026 | 82.00 | 84.60 | 82.00 | 84.45 | 84.45 | 2.99% | 473,769 |
| Aug 10, 2026 | 80.35 | 82.50 | 79.55 | 82.00 | 82.00 | 1.23% | 301,876 |
| Aug 9, 2026 | 79.20 | 81.85 | 79.20 | 81.00 | 81.00 | 3.45% | 329,592 |
| Aug 6, 2026 | 75.60 | 78.75 | 75.05 | 78.30 | 78.30 | 4.40% | 558,561 |
| Aug 5, 2026 | 74.40 | 75.70 | 74.20 | 75.00 | 75.00 | 1.76% | 243,779 |
| Aug 4, 2026 | 74.05 | 75.15 | 73.10 | 73.70 | 73.70 | -0.47% | 196,691 |
| Aug 3, 2026 | 75.00 | 75.00 | 72.90 | 74.05 | 74.05 | -1.27% | 341,141 |
| Aug 2, 2026 | 72.70 | 75.95 | 72.70 | 75.00 | 75.00 | 2.18% | 233,670 |
| Jul 30, 2026 | 72.50 | 74.55 | 71.60 | 73.40 | 73.40 | 0.41% | 395,003 |
| Jul 29, 2026 | 72.00 | 73.15 | 70.85 | 73.10 | 73.10 | -0.34% | 579,490 |
| Jul 28, 2026 | 72.30 | 74.90 | 72.30 | 73.35 | 73.35 | 1.45% | 338,240 |
| Jul 27, 2026 | 74.10 | 74.65 | 72.30 | 72.30 | 72.30 | -2.36% | 469,094 |
| Jul 26, 2026 | 71.00 | 74.50 | 70.50 | 74.05 | 74.05 | 4.30% | 457,271 |
| Jul 23, 2026 | 72.50 | 72.50 | 70.40 | 71.00 | 71.00 | -2.07% | 169,765 |
| Jul 22, 2026 | 70.70 | 72.65 | 70.70 | 72.50 | 72.50 | 2.55% | 319,913 |
| Jul 21, 2026 | 70.30 | 73.00 | 70.00 | 70.70 | 70.70 | 0.71% | 403,454 |
| Jul 20, 2026 | 71.90 | 72.60 | 69.30 | 70.20 | 70.20 | -1.61% | 346,416 |
| Jul 19, 2026 | 68.00 | 72.65 | 67.65 | 71.35 | 71.35 | 4.93% | 347,922 |
| Jul 16, 2026 | 68.50 | 68.70 | 67.75 | 68.00 | 68.00 | -0.95% | 153,997 |
| Jul 15, 2026 | 67.15 | 68.85 | 67.15 | 68.65 | 68.65 | 1.48% | 123,992 |