BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 1.930
-0.010 (-0.52%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.94 | 1.97 | 1.92 | 1.93 | 1.93 | -0.52% | 2,543,057 |
| Nov 17, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 2,255,337 |
| Nov 16, 2025 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 2,119,508 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.49% | 4,236,902 |
| Nov 12, 2025 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -0.99% | 2,107,714 |
| Nov 11, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | - | 1,425,787 |
| Nov 10, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 3,565,094 |
| Nov 9, 2025 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 1,093,148 |
| Nov 6, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 925,283 |
| Nov 5, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 1,736,012 |
| Nov 4, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.47% | 1,572,399 |
| Nov 3, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | -0.94% | 1,852,756 |
| Nov 2, 2025 | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | -0.93% | 2,300,718 |
| Oct 30, 2025 | 2.14 | 2.16 | 2.14 | 2.15 | 2.15 | 0.94% | 2,097,424 |
| Oct 29, 2025 | 2.17 | 2.17 | 2.12 | 2.13 | 2.13 | -1.39% | 2,735,397 |
| 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% | 20,035,560 |
| 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 |