BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 1.660
-0.070 (-4.05%)
Mar 3, 2026, 3:18 PM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,421,014 |
| 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% | 2,232,047 |
| 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 |
| Jan 21, 2026 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 4,367,991 |
| Jan 20, 2026 | 2.07 | 2.08 | 1.99 | 1.99 | 1.99 | -3.40% | 5,630,379 |
| Jan 19, 2026 | 2.10 | 2.13 | 2.04 | 2.06 | 2.06 | -1.90% | 6,452,820 |
| Jan 18, 2026 | 1.99 | 2.16 | 1.99 | 2.10 | 2.10 | 6.06% | 16,145,010 |
| Jan 15, 2026 | 1.98 | 2.06 | 1.95 | 1.98 | 1.98 | - | 9,253,486 |
| Jan 14, 2026 | 1.94 | 2.05 | 1.93 | 1.98 | 1.98 | 1.54% | 11,268,570 |
| Jan 13, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | -0.51% | 4,135,823 |
| Jan 12, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 5,649,290 |
| Jan 11, 2026 | 1.82 | 1.97 | 1.82 | 1.94 | 1.94 | 7.18% | 6,884,765 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -3.72% | 3,356,320 |
| Jan 7, 2026 | 1.83 | 1.91 | 1.83 | 1.88 | 1.88 | 5.03% | 6,323,745 |
| Jan 6, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.10% | 2,542,536 |
| Jan 5, 2026 | 1.77 | 1.87 | 1.77 | 1.81 | 1.81 | 2.26% | 5,867,104 |
| Jan 4, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 1,659,196 |
| Jan 1, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 1,479,956 |
| Dec 31, 2025 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 1.73% | 2,441,657 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -1.70% | 1,136,076 |
| Dec 29, 2025 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 1,332,025 |
| Dec 28, 2025 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.93% | 1,559,989 |
| Dec 25, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 516,572 |
| Dec 24, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 846,852 |
| Dec 23, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 1,371,448 |
| Dec 22, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 1,048,055 |