BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 1.890
+0.010 (0.53%)
May 21, 2026, 3:17 PM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 3,733,108 |
| May 20, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 1,845,932 |
| May 19, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | 2,108,918 |
| May 18, 2026 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -1.56% | 6,164,800 |
| May 17, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 1,968,097 |
| May 14, 2026 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | 0.52% | 4,758,717 |
| May 13, 2026 | 1.95 | 2.00 | 1.92 | 1.92 | 1.92 | - | 12,159,630 |
| May 12, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 3,310,375 |
| May 11, 2026 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 3,970,332 |
| May 10, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | - | 1,709,048 |
| May 7, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 6,286,102 |
| May 6, 2026 | 2.00 | 2.06 | 1.93 | 1.94 | 1.94 | - | 20,458,440 |
| May 5, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.52% | 3,239,506 |
| May 4, 2026 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 3,224,320 |
| May 3, 2026 | 1.95 | 2.03 | 1.94 | 1.98 | 1.98 | 1.54% | 9,255,126 |
| Apr 30, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 3,551,225 |
| Apr 29, 2026 | 1.91 | 2.01 | 1.91 | 1.97 | 1.97 | 3.14% | 16,111,180 |
| Apr 28, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 4,276,282 |
| Apr 27, 2026 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 7,040,494 |
| Apr 26, 2026 | 2.14 | 2.14 | 1.90 | 1.94 | 1.94 | -7.62% | 25,409,920 |
| Apr 23, 2026 | 1.99 | 2.15 | 1.98 | 2.10 | 2.10 | 6.06% | 26,683,000 |
| Apr 22, 2026 | 2.04 | 2.10 | 1.97 | 1.98 | 1.98 | -1.00% | 19,935,760 |
| Apr 21, 2026 | 1.82 | 2.00 | 1.81 | 2.00 | 2.00 | 9.89% | 20,883,920 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 2,618,301 |
| Apr 19, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 3,842,592 |
| Apr 16, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 3,030,490 |
| Apr 15, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | - | 4,081,197 |
| Apr 14, 2026 | 1.79 | 1.88 | 1.79 | 1.86 | 1.86 | 3.91% | 6,453,705 |
| Apr 13, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 1,982,495 |
| Apr 12, 2026 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 1.69% | 4,318,499 |
| 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 |