BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia · Delayed Price · Currency is SAR 2.040
+0.010 (0.49%)
Sep 3, 2026, 3:18 PM AST
TADAWUL:1820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 2.06 | 2.10 | 2.05 | 2.05 | 2.05 | -0.97% | 2,358,925 |
| Aug 6, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 3,401,345 |
| Aug 5, 2026 | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | -0.48% | 8,945,574 |
| Aug 4, 2026 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 3,571,776 |
| Aug 3, 2026 | 2.01 | 2.11 | 1.98 | 2.09 | 2.09 | 4.50% | 8,597,491 |
| Aug 2, 2026 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | - | 3,541,469 |
| Jul 30, 2026 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 3,828,411 |
| Jul 29, 2026 | 2.04 | 2.04 | 1.99 | 2.03 | 2.03 | - | 4,098,515 |
| Jul 28, 2026 | 2.05 | 2.08 | 2.02 | 2.03 | 2.03 | -1.46% | 3,103,795 |
| Jul 27, 2026 | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | 2.49% | 1,867,872 |
| Jul 26, 2026 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -1.95% | 1,351,984 |
| Jul 23, 2026 | 2.04 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 2,198,444 |
| Jul 22, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 1,038,077 |
| Jul 21, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -1.93% | 2,313,206 |
| Jul 20, 2026 | 2.04 | 2.10 | 2.02 | 2.07 | 2.07 | 1.97% | 4,076,959 |
| Jul 19, 2026 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 1,888,231 |
| Jul 16, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | - | 1,750,333 |
| Jul 15, 2026 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -1.46% | 2,159,416 |
| Jul 14, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | 2.05 | -1.44% | 7,483,880 |
| Jul 13, 2026 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 0.48% | 1,742,576 |
| Jul 12, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 2,021,113 |
| Jul 9, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | - | 2,188,185 |
| Jul 8, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 3,391,962 |
| Jul 7, 2026 | 2.13 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 4,349,408 |
| Jul 6, 2026 | 2.19 | 2.20 | 2.11 | 2.12 | 2.12 | -3.64% | 6,971,338 |
| Jul 5, 2026 | 2.17 | 2.24 | 2.16 | 2.20 | 2.20 | 1.85% | 5,628,485 |
| 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 |