BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 2.220
+0.030 (1.37%)
Sep 18, 2025, 12:45 PM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.29 | 2.38 | 2.28 | 2.32 | 2.32 | 2.20% | 10,819,830 |
| Aug 18, 2025 | 2.29 | 2.30 | 2.26 | 2.27 | 2.27 | -0.44% | 2,324,906 |
| Aug 17, 2025 | 2.29 | 2.33 | 2.27 | 2.28 | 2.28 | - | 3,679,275 |
| Aug 14, 2025 | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | 0.88% | 5,330,595 |
| Aug 13, 2025 | 2.32 | 2.36 | 2.25 | 2.26 | 2.26 | -2.59% | 6,669,604 |
| Aug 12, 2025 | 2.20 | 2.41 | 2.20 | 2.32 | 2.32 | 4.98% | 15,559,407 |
| Aug 11, 2025 | 2.32 | 2.33 | 2.20 | 2.21 | 2.21 | -5.96% | 7,414,317 |
| Aug 10, 2025 | 2.38 | 2.44 | 2.34 | 2.35 | 2.35 | -1.26% | 5,674,989 |
| Aug 7, 2025 | 2.43 | 2.43 | 2.37 | 2.38 | 2.38 | -2.06% | 4,213,294 |
| Aug 6, 2025 | 2.37 | 2.46 | 2.36 | 2.43 | 2.43 | 2.10% | 8,995,777 |
| Aug 5, 2025 | 2.41 | 2.45 | 2.35 | 2.38 | 2.38 | -1.24% | 8,849,228 |
| Aug 4, 2025 | 2.53 | 2.55 | 2.41 | 2.41 | 2.41 | -4.74% | 14,630,513 |
| Aug 3, 2025 | 2.49 | 2.63 | 2.47 | 2.53 | 2.53 | 1.61% | 19,409,073 |
| Jul 31, 2025 | 2.44 | 2.57 | 2.42 | 2.49 | 2.49 | 3.75% | 24,669,379 |
| Jul 30, 2025 | 2.47 | 2.66 | 2.35 | 2.40 | 2.40 | -4.00% | 40,764,356 |
| Jul 29, 2025 | 2.29 | 2.53 | 2.27 | 2.50 | 2.50 | 8.70% | 21,472,357 |
| Jul 28, 2025 | 2.44 | 2.52 | 2.30 | 2.30 | 2.30 | -3.77% | 19,793,088 |
| Jul 27, 2025 | 2.18 | 2.39 | 2.18 | 2.39 | 2.39 | 9.63% | 18,145,298 |
| Jul 24, 2025 | 2.20 | 2.21 | 2.16 | 2.18 | 2.18 | -0.46% | 4,028,872 |
| Jul 23, 2025 | 2.18 | 2.27 | 2.16 | 2.19 | 2.19 | 0.92% | 5,809,288 |
| Jul 22, 2025 | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | -3.13% | 2,700,271 |
| Jul 21, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | -0.88% | 2,587,391 |
| Jul 20, 2025 | 2.29 | 2.33 | 2.25 | 2.26 | 2.26 | -1.31% | 2,442,665 |
| Jul 17, 2025 | 2.29 | 2.32 | 2.26 | 2.29 | 2.29 | - | 1,829,510 |
| Jul 16, 2025 | 2.33 | 2.38 | 2.28 | 2.29 | 2.29 | -1.72% | 3,890,086 |
| Jul 15, 2025 | 2.37 | 2.38 | 2.33 | 2.33 | 2.33 | -2.10% | 1,771,481 |
| Jul 14, 2025 | 2.41 | 2.43 | 2.35 | 2.38 | 2.38 | -1.24% | 4,129,282 |
| Jul 13, 2025 | 2.45 | 2.47 | 2.41 | 2.41 | 2.41 | -1.23% | 4,773,267 |
| Jul 10, 2025 | 2.45 | 2.49 | 2.41 | 2.44 | 2.44 | - | 6,670,375 |