BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 1.790
-0.010 (-0.56%)
Apr 13, 2026, 3:18 PM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 3,230,646 |
| Apr 8, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 4.09% | 7,439,241 |
| Apr 7, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 4,203,280 |
| Apr 6, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | 0.58% | 8,574,325 |
| Apr 5, 2026 | 1.73 | 1.79 | 1.72 | 1.73 | 1.73 | 0.58% | 4,422,097 |
| Apr 2, 2026 | 1.72 | 1.79 | 1.70 | 1.72 | 1.72 | 0.58% | 10,020,180 |
| Apr 1, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | -3.39% | 6,991,300 |
| Mar 31, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 3,246,246 |
| Mar 30, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 2,482,728 |
| Mar 29, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 5,198,552 |
| Mar 26, 2026 | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 8,577,494 |
| Mar 25, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 2,863,975 |
| Mar 24, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 1,594,911 |
| Mar 16, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 1,155,728 |
| Mar 15, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 1,266,668 |
| Mar 12, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 1,422,276 |
| Mar 11, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 1,522,122 |
| Mar 10, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 1,271,952 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 3,129,452 |
| Mar 8, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 3,455,227 |
| Mar 5, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 3,212,132 |
| Mar 4, 2026 | 1.66 | 1.72 | 1.65 | 1.71 | 1.71 | 3.01% | 5,000,762 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -4.05% | 2,739,882 |
| Mar 2, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 2,747,501 |
| Mar 1, 2026 | 1.64 | 1.76 | 1.64 | 1.70 | 1.70 | -4.49% | 4,052,535 |
| Feb 26, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 1,559,929 |
| Feb 25, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 1,102,276 |
| Feb 24, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.65% | 1,749,014 |
| Feb 23, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | - | 2,177,442 |
| Feb 19, 2026 | 1.86 | 1.87 | 1.80 | 1.82 | 1.82 | -2.67% | 3,392,689 |
| Feb 18, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | - | 2,892,396 |
| Feb 17, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -1.58% | 2,664,431 |
| Feb 16, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 3,598,303 |
| Feb 15, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 1,530,816 |
| Feb 12, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 3,533,606 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 1,735,194 |
| Feb 10, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 1,647,424 |
| Feb 9, 2026 | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | - | 5,768,915 |
| Feb 8, 2026 | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | 1.05% | 2,116,221 |
| Feb 5, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 2,503,984 |
| Feb 4, 2026 | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | - | 3,696,322 |
| Feb 3, 2026 | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 3,707,301 |
| Feb 2, 2026 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | 0.51% | 2,950,998 |
| Feb 1, 2026 | 2.00 | 2.02 | 1.94 | 1.95 | 1.95 | -2.01% | 2,861,072 |
| Jan 29, 2026 | 1.99 | 2.07 | 1.98 | 1.99 | 1.99 | 1.53% | 9,584,715 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 2,570,825 |
| Jan 27, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 2,105,223 |
| Jan 26, 2026 | 2.01 | 2.02 | 1.96 | 1.97 | 1.97 | -2.48% | 2,844,456 |
| Jan 25, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 2.54% | 4,069,736 |
| Jan 22, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 2,887,190 |