Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia · Delayed Price · Currency is SAR 70.75
-0.45 (-0.63%)
Jul 1, 2026, 3:18 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 71.20 | 71.30 | 70.65 | 70.85 | - | -0.49% | 23,516 |
| Jun 30, 2026 | 71.90 | 72.00 | 70.75 | 71.20 | 71.20 | -0.97% | 293,157 |
| Jun 29, 2026 | 72.70 | 72.70 | 71.10 | 71.90 | 71.90 | -1.10% | 207,133 |
| Jun 28, 2026 | 71.95 | 73.30 | 71.95 | 72.70 | 72.70 | 1.04% | 67,185 |
| Jun 25, 2026 | 72.95 | 73.15 | 71.75 | 71.95 | 71.95 | -1.37% | 185,229 |
| Jun 24, 2026 | 74.00 | 74.00 | 72.90 | 72.95 | 72.95 | -1.42% | 188,310 |
| Jun 23, 2026 | 75.50 | 75.50 | 73.15 | 74.00 | 74.00 | -2.63% | 307,378 |
| Jun 22, 2026 | 75.50 | 76.25 | 75.25 | 76.00 | 76.00 | 0.66% | 246,832 |
| Jun 21, 2026 | 76.35 | 76.35 | 75.05 | 75.50 | 75.50 | -1.11% | 153,792 |
| Jun 18, 2026 | 77.00 | 77.30 | 76.20 | 76.35 | 76.35 | -2.12% | 693,961 |
| Jun 17, 2026 | 76.95 | 78.00 | 76.45 | 78.00 | 78.00 | 1.10% | 208,955 |
| Jun 16, 2026 | 76.15 | 78.90 | 76.15 | 77.15 | 77.15 | 1.51% | 790,219 |
| Jun 15, 2026 | 75.40 | 76.70 | 74.75 | 76.00 | 76.00 | 2.01% | 5,181,950 |
| Jun 14, 2026 | 74.60 | 76.00 | 74.05 | 74.50 | 74.50 | 1.15% | 602,375 |
| Jun 11, 2026 | 70.70 | 74.20 | 70.70 | 73.65 | 73.65 | 3.73% | 656,190 |
| Jun 10, 2026 | 72.95 | 73.45 | 70.65 | 71.00 | 71.00 | -3.79% | 1,091,334 |
| Jun 9, 2026 | 73.65 | 74.55 | 73.30 | 73.80 | 73.80 | 0.20% | 339,907 |
| Jun 8, 2026 | 74.20 | 74.90 | 72.95 | 73.65 | 73.65 | -2.32% | 429,858 |
| Jun 7, 2026 | 75.45 | 75.60 | 73.30 | 75.40 | 75.40 | -2.01% | 511,907 |
| Jun 4, 2026 | 77.35 | 78.15 | 76.10 | 76.95 | 76.95 | -0.52% | 460,538 |
| Jun 3, 2026 | 79.30 | 79.60 | 76.50 | 77.35 | 77.35 | -1.72% | 620,795 |
| Jun 2, 2026 | 77.70 | 78.70 | 76.50 | 78.70 | 78.70 | 1.61% | 485,800 |
| Jun 1, 2026 | 75.30 | 77.90 | 75.30 | 77.45 | 77.45 | 2.99% | 501,252 |
| May 31, 2026 | 75.00 | 75.90 | 73.90 | 75.20 | 75.20 | 2.17% | 277,767 |
| May 21, 2026 | 75.25 | 75.25 | 73.60 | 73.60 | 73.60 | -1.41% | 285,571 |
| May 20, 2026 | 77.15 | 78.10 | 74.60 | 74.65 | 74.65 | -3.05% | 515,640 |
| May 19, 2026 | 76.60 | 77.05 | 75.85 | 77.00 | 77.00 | 0.39% | 289,106 |
| May 18, 2026 | 78.20 | 78.50 | 76.50 | 76.70 | 76.70 | -2.42% | 327,149 |
| May 17, 2026 | 80.00 | 80.00 | 78.15 | 78.60 | 78.60 | -2.36% | 154,991 |
| May 14, 2026 | 80.05 | 80.50 | 77.75 | 80.50 | 80.50 | 0.31% | 388,620 |
| May 13, 2026 | 81.00 | 82.65 | 79.20 | 80.25 | 80.25 | -0.62% | 604,943 |
| May 12, 2026 | 80.30 | 80.95 | 79.50 | 80.75 | 80.75 | 0.62% | 257,826 |
| May 11, 2026 | 79.30 | 80.90 | 78.50 | 80.25 | 80.25 | 1.20% | 340,950 |
| May 10, 2026 | 80.25 | 80.35 | 78.25 | 79.30 | 79.30 | -1.18% | 255,757 |
| May 7, 2026 | 79.80 | 80.70 | 77.55 | 80.25 | 80.25 | 1.84% | 396,018 |
| May 6, 2026 | 76.00 | 80.80 | 76.00 | 78.80 | 78.80 | 3.68% | 718,187 |
| May 5, 2026 | 76.95 | 77.00 | 75.50 | 76.00 | 76.00 | -1.62% | 236,381 |
| May 4, 2026 | 80.80 | 81.00 | 77.10 | 77.25 | 77.25 | -4.33% | 406,405 |
| May 3, 2026 | 81.80 | 81.80 | 80.20 | 80.75 | 80.75 | -0.80% | 173,627 |
| Apr 30, 2026 | 82.00 | 82.60 | 81.35 | 81.40 | 81.40 | -0.49% | 509,368 |
| Apr 29, 2026 | 85.10 | 85.15 | 81.05 | 81.80 | 81.80 | -4.50% | 1,224,557 |
| Apr 28, 2026 | 86.50 | 87.20 | 85.25 | 85.65 | 85.65 | -0.87% | 400,616 |
| Apr 27, 2026 | 84.85 | 86.80 | 84.00 | 86.40 | 86.40 | 1.83% | 427,377 |
| Apr 26, 2026 | 85.75 | 85.75 | 84.00 | 84.85 | 84.85 | -1.05% | 120,473 |
| Apr 23, 2026 | 85.90 | 87.25 | 85.55 | 85.75 | 85.75 | -0.29% | 257,771 |
| Apr 22, 2026 | 86.80 | 86.90 | 85.90 | 86.00 | 86.00 | -1.04% | 282,593 |
| Apr 21, 2026 | 87.10 | 87.45 | 86.40 | 86.90 | 86.90 | -0.23% | 151,937 |
| Apr 20, 2026 | 86.10 | 87.40 | 85.60 | 87.10 | 87.10 | -0.68% | 238,246 |
| Apr 19, 2026 | 89.10 | 89.25 | 87.45 | 87.70 | 87.70 | -1.57% | 198,781 |
| Apr 16, 2026 | 92.00 | 92.00 | 89.00 | 89.10 | 89.10 | -3.68% | 409,428 |