BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 1.730
-0.030 (-1.70%)
At close: Dec 30, 2025
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,220,004 |
| 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% | 684,475 |
| 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 |
| Dec 21, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | - | 998,451 |
| Dec 18, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 1,260,985 |
| Dec 17, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 1,072,625 |
| Dec 16, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 887,209 |
| Dec 15, 2025 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 777,970 |
| Dec 14, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | - | 971,716 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 941,784 |
| Dec 10, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | - | 2,122,844 |
| Dec 9, 2025 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 1.07% | 1,800,710 |
| Dec 8, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | - | 1,216,204 |
| Dec 7, 2025 | 1.88 | 1.93 | 1.86 | 1.87 | 1.87 | - | 3,050,180 |
| Dec 4, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.63% | 1,373,578 |
| Dec 3, 2025 | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | 1.10% | 2,888,060 |
| Dec 2, 2025 | 1.84 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 1,510,743 |
| Dec 1, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 1,205,363 |
| Nov 30, 2025 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -2.13% | 1,417,920 |
| Nov 27, 2025 | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 1,218,877 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 1,953,042 |
| Nov 25, 2025 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 1,323,325 |
| Nov 24, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 1,056,650 |
| Nov 23, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 657,303 |
| Nov 20, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.05% | 832,422 |
| Nov 19, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 1,041,562 |
| 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 |