Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia · Delayed Price · Currency is SAR 73.60
-1.05 (-1.41%)
May 21, 2026, 3:18 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 75.25 | 75.25 | 73.85 | 74.80 | - | 0.20% | 142,701 |
| 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 |
| Apr 15, 2026 | 90.50 | 92.90 | 90.50 | 92.50 | 92.50 | 2.44% | 383,566 |
| Apr 14, 2026 | 90.65 | 91.60 | 90.05 | 90.30 | 90.30 | -0.22% | 350,776 |
| Apr 13, 2026 | 88.35 | 90.95 | 87.95 | 90.50 | 90.50 | 2.03% | 420,690 |
| Apr 12, 2026 | 89.45 | 89.45 | 88.00 | 88.70 | 88.70 | -0.84% | 88,376 |
| Apr 9, 2026 | 88.10 | 90.00 | 87.55 | 89.45 | 89.45 | -0.61% | 285,628 |
| Apr 8, 2026 | 89.45 | 91.70 | 88.70 | 90.00 | 90.00 | 4.17% | 759,795 |
| Apr 7, 2026 | 86.50 | 87.80 | 85.30 | 86.40 | 86.40 | -0.12% | 306,539 |
| Apr 6, 2026 | 83.30 | 88.00 | 83.30 | 86.50 | 86.50 | 3.84% | 535,736 |
| Apr 5, 2026 | 84.80 | 84.85 | 82.80 | 83.30 | 83.30 | -1.77% | 157,253 |
| Apr 2, 2026 | 86.30 | 86.50 | 84.55 | 84.80 | 84.80 | -2.64% | 221,978 |
| Apr 1, 2026 | 87.50 | 89.50 | 86.50 | 87.10 | 87.10 | 0.23% | 561,036 |
| Mar 31, 2026 | 86.30 | 87.75 | 86.00 | 86.90 | 86.90 | 0.40% | 277,681 |
| Mar 30, 2026 | 88.00 | 88.70 | 86.00 | 86.55 | 86.55 | -2.75% | 300,808 |
| Mar 29, 2026 | 88.00 | 89.60 | 88.00 | 89.00 | 89.00 | 1.37% | 179,551 |
| Mar 26, 2026 | 90.20 | 90.70 | 87.80 | 87.80 | 87.80 | -2.98% | 269,412 |
| Mar 25, 2026 | 88.25 | 90.50 | 86.80 | 90.50 | 90.50 | 3.78% | 594,894 |
| Mar 24, 2026 | 91.00 | 94.00 | 87.00 | 87.20 | 87.20 | -7.38% | 791,500 |
| Mar 16, 2026 | 89.40 | 94.20 | 89.40 | 94.15 | 94.15 | 5.43% | 320,113 |
| Mar 15, 2026 | 89.00 | 92.00 | 89.00 | 89.30 | 89.30 | -1.71% | 183,407 |
| Mar 12, 2026 | 91.85 | 92.10 | 89.35 | 90.85 | 90.85 | -1.09% | 195,385 |
| Mar 11, 2026 | 91.50 | 92.55 | 90.40 | 91.85 | 91.85 | 0.38% | 208,604 |
| Mar 10, 2026 | 87.95 | 92.40 | 87.95 | 91.50 | 91.50 | 4.04% | 407,315 |
| Mar 9, 2026 | 92.00 | 92.00 | 87.10 | 87.95 | 87.95 | -5.38% | 425,432 |
| Mar 8, 2026 | 91.95 | 93.50 | 91.95 | 92.95 | 92.95 | 2.14% | 241,868 |