BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 2.130
-0.030 (-1.39%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | - | 279,532 |
| Oct 28, 2025 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.46% | 1,111,337 |
| Oct 27, 2025 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.46% | 938,843 |
| Oct 26, 2025 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 1.87% | 2,016,515 |
| Oct 23, 2025 | 2.14 | 2.16 | 2.12 | 2.14 | 2.14 | - | 1,242,986 |
| Oct 22, 2025 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | - | 1,464,387 |
| Oct 21, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 2,513,749 |
| Oct 20, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.92% | 1,314,765 |
| Oct 19, 2025 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -1.36% | 2,144,012 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -0.90% | 4,204,568 |
| Oct 15, 2025 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.45% | 1,634,882 |
| Oct 14, 2025 | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -2.20% | 3,068,080 |
| Oct 13, 2025 | 2.22 | 2.28 | 2.22 | 2.27 | 2.27 | 2.71% | 2,463,681 |
| Oct 12, 2025 | 2.21 | 2.23 | 2.18 | 2.21 | 2.21 | -1.78% | 1,895,890 |
| Oct 9, 2025 | 2.27 | 2.30 | 2.24 | 2.25 | 2.25 | -0.88% | 4,157,370 |
| Oct 8, 2025 | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | -1.73% | 20,035,565 |
| Oct 7, 2025 | 2.29 | 2.35 | 2.29 | 2.31 | 2.31 | 0.87% | 4,077,832 |
| Oct 6, 2025 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.43% | 2,738,744 |
| Oct 5, 2025 | 2.33 | 2.35 | 2.29 | 2.30 | 2.30 | -0.86% | 3,763,679 |
| Oct 2, 2025 | 2.31 | 2.38 | 2.31 | 2.32 | 2.32 | 1.31% | 8,564,270 |
| Oct 1, 2025 | 2.28 | 2.33 | 2.28 | 2.29 | 2.29 | 0.44% | 6,830,812 |
| Sep 30, 2025 | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | -0.44% | 3,186,278 |
| Sep 29, 2025 | 2.28 | 2.30 | 2.27 | 2.29 | 2.29 | - | 1,707,114 |
| Sep 28, 2025 | 2.28 | 2.33 | 2.28 | 2.29 | 2.29 | 0.44% | 2,405,050 |
| Sep 25, 2025 | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | -1.30% | 3,219,480 |
| Sep 24, 2025 | 2.24 | 2.33 | 2.24 | 2.31 | 2.31 | 3.12% | 6,457,398 |
| Sep 22, 2025 | 2.27 | 2.29 | 2.23 | 2.24 | 2.24 | -2.18% | 3,291,399 |
| Sep 21, 2025 | 2.30 | 2.30 | 2.25 | 2.29 | 2.29 | - | 2,886,316 |
| Sep 18, 2025 | 2.20 | 2.29 | 2.18 | 2.29 | 2.29 | 4.57% | 5,675,690 |
| Sep 17, 2025 | 2.19 | 2.20 | 2.15 | 2.19 | 2.19 | 0.46% | 2,856,424 |
| Sep 16, 2025 | 2.08 | 2.20 | 2.08 | 2.18 | 2.18 | 5.31% | 8,284,325 |
| Sep 15, 2025 | 2.06 | 2.12 | 2.05 | 2.07 | 2.07 | 0.49% | 3,374,433 |
| Sep 14, 2025 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -1.44% | 2,250,619 |
| Sep 11, 2025 | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | -2.34% | 2,550,650 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -1.83% | 1,892,672 |
| Sep 9, 2025 | 2.18 | 2.18 | 2.13 | 2.18 | 2.18 | 0.93% | 2,069,328 |
| Sep 8, 2025 | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.92% | 2,864,213 |
| Sep 7, 2025 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | -0.91% | 2,239,549 |
| Sep 4, 2025 | 2.17 | 2.24 | 2.16 | 2.20 | 2.20 | 1.38% | 4,142,582 |
| Sep 3, 2025 | 2.17 | 2.21 | 2.16 | 2.17 | 2.17 | 0.46% | 2,343,483 |
| Sep 2, 2025 | 2.21 | 2.23 | 2.16 | 2.16 | 2.16 | -2.26% | 2,997,469 |
| Sep 1, 2025 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | -0.45% | 1,552,506 |
| Aug 31, 2025 | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | -1.33% | 2,698,359 |
| Aug 28, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -1.32% | 1,810,502 |
| Aug 27, 2025 | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | 0.88% | 3,359,383 |
| Aug 26, 2025 | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.88% | 3,420,330 |
| Aug 25, 2025 | 2.30 | 2.33 | 2.26 | 2.28 | 2.28 | -1.30% | 3,333,713 |
| Aug 24, 2025 | 2.28 | 2.34 | 2.28 | 2.31 | 2.31 | 2.21% | 4,192,309 |
| Aug 21, 2025 | 2.31 | 2.31 | 2.26 | 2.26 | 2.26 | -1.74% | 3,081,595 |
| Aug 20, 2025 | 2.34 | 2.36 | 2.30 | 2.30 | 2.30 | -0.86% | 4,127,051 |