BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 1.770
+0.040 (2.31%)
Oct 19, 2026, 11:00 AM AST
TADAWUL:1820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | 2.31% | 3,330,783 |
| Oct 18, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 1.76% | 2,091,160 |
| Oct 15, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 5,154,850 |
| Oct 14, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 2,093,406 |
| Oct 13, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 1,825,043 |
| Oct 12, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 1,117,164 |
| Oct 11, 2026 | 1.78 | 1.81 | 1.72 | 1.79 | 1.79 | - | 2,148,898 |
| Oct 8, 2026 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -3.24% | 3,765,704 |
| Oct 7, 2026 | 1.84 | 1.92 | 1.84 | 1.85 | 1.85 | 1.09% | 6,049,415 |
| Oct 6, 2026 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 1,426,836 |
| Oct 5, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.66% | 1,946,695 |
| Oct 4, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 2,010,369 |
| Oct 1, 2026 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 1,455,371 |
| Sep 30, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 1,513,972 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.83 | 1.84 | 1.84 | -2.65% | 2,828,368 |
| Sep 28, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 1,208,052 |
| Sep 27, 2026 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 2,226,251 |
| Sep 24, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | - | 2,699,157 |
| Sep 22, 2026 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | -0.52% | 2,305,012 |
| Sep 21, 2026 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | - | 1,451,856 |
| Sep 20, 2026 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | -1.04% | 3,691,897 |
| Sep 17, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 2,744,089 |
| Sep 16, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -1.02% | 2,884,582 |
| Sep 15, 2026 | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -2.97% | 2,800,372 |
| Sep 14, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 2,307,782 |
| Sep 13, 2026 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 2,904,929 |
| Sep 10, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 2,639,623 |
| Sep 9, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 1,205,905 |
| Sep 8, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 1,380,330 |
| Sep 7, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 1,625,137 |
| Sep 6, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | - | 1,485,232 |
| Sep 3, 2026 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | 0.49% | 12,302,635 |
| Sep 2, 2026 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 2,204,356 |
| Sep 1, 2026 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.97% | 1,908,294 |
| Aug 31, 2026 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | - | 1,943,145 |
| Aug 30, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.96% | 2,957,115 |
| Aug 27, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.95% | 3,042,414 |
| Aug 26, 2026 | 2.20 | 2.21 | 2.08 | 2.10 | 2.10 | -4.11% | 12,994,409 |
| Aug 25, 2026 | 2.13 | 2.20 | 2.12 | 2.19 | 2.19 | 2.82% | 9,377,585 |
| Aug 24, 2026 | 2.10 | 2.15 | 2.09 | 2.13 | 2.13 | 1.43% | 6,588,276 |
| Aug 23, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 5,678,483 |
| Aug 20, 2026 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 1.98% | 4,151,129 |
| Aug 19, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 1,442,886 |
| Aug 18, 2026 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | -0.50% | 3,458,534 |
| Aug 17, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 3,425,477 |
| Aug 16, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | 0.49% | 2,634,374 |
| Aug 13, 2026 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -0.49% | 1,846,148 |
| Aug 12, 2026 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.99% | 2,337,148 |
| Aug 11, 2026 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | - | 5,559,165 |
| Aug 10, 2026 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -1.46% | 2,969,672 |