BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 2.160
-0.070 (-3.14%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:1820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | -3.14% | 10,990,098 |
| Jul 1, 2026 | 2.04 | 2.25 | 2.03 | 2.23 | 2.23 | 8.78% | 15,127,174 |
| Jun 30, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 0.99% | 4,611,650 |
| Jun 29, 2026 | 2.17 | 2.18 | 2.02 | 2.03 | 2.03 | -7.31% | 18,710,799 |
| Jun 28, 2026 | 2.12 | 2.25 | 2.10 | 2.19 | 2.19 | 4.29% | 14,955,390 |
| Jun 25, 2026 | 2.09 | 2.13 | 2.08 | 2.10 | 2.10 | 0.48% | 4,445,628 |
| Jun 24, 2026 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 2,639,407 |
| Jun 23, 2026 | 2.10 | 2.11 | 2.04 | 2.05 | 2.05 | -2.38% | 3,415,598 |
| Jun 22, 2026 | 2.09 | 2.13 | 2.08 | 2.10 | 2.10 | 0.96% | 4,873,727 |
| Jun 21, 2026 | 2.04 | 2.11 | 2.03 | 2.08 | 2.08 | 2.97% | 9,795,686 |
| Jun 18, 2026 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 1,792,859 |
| Jun 17, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 1,762,382 |
| Jun 16, 2026 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | - | 2,578,614 |
| Jun 15, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | - | 3,012,368 |
| Jun 14, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 2.01% | 2,996,377 |
| Jun 11, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 1,753,582 |
| Jun 10, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.50% | 3,370,018 |
| Jun 9, 2026 | 2.04 | 2.09 | 2.00 | 2.01 | 2.01 | -1.47% | 8,558,819 |
| Jun 8, 2026 | 2.00 | 2.06 | 1.99 | 2.04 | 2.04 | 3.03% | 15,302,827 |
| Jun 7, 2026 | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | 0.51% | 5,975,711 |
| Jun 4, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 2,397,206 |
| Jun 3, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 2,677,588 |
| Jun 2, 2026 | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | 2.06% | 9,793,553 |
| Jun 1, 2026 | 1.91 | 1.98 | 1.90 | 1.94 | 1.94 | 1.57% | 8,650,856 |
| May 31, 2026 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 1.06% | 2,219,527 |
| 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 |