Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia · Delayed Price · Currency is SAR 16.50
-0.50 (-2.94%)
At close: Dec 30, 2025
TADAWUL:2120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16.98 | 16.98 | 16.50 | 16.50 | 16.50 | -2.94% | 144,221 |
| Dec 29, 2025 | 16.72 | 17.05 | 16.56 | 17.00 | 17.00 | 2.47% | 211,198 |
| Dec 28, 2025 | 17.32 | 17.32 | 16.57 | 16.59 | 16.59 | -4.21% | 304,120 |
| Dec 25, 2025 | 17.31 | 17.45 | 17.30 | 17.32 | 17.32 | -0.23% | 48,553 |
| Dec 24, 2025 | 17.50 | 17.55 | 17.30 | 17.36 | 17.36 | -0.80% | 82,828 |
| Dec 23, 2025 | 17.20 | 17.56 | 17.18 | 17.50 | 17.50 | 1.80% | 208,108 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.14 | 17.19 | 17.19 | -1.32% | 119,061 |
| Dec 21, 2025 | 17.31 | 17.68 | 17.31 | 17.42 | 17.42 | 0.46% | 166,569 |
| Dec 18, 2025 | 17.30 | 17.37 | 17.10 | 17.34 | 17.34 | 0.23% | 142,504 |
| Dec 17, 2025 | 17.26 | 17.62 | 17.14 | 17.30 | 17.30 | 0.12% | 173,246 |
| Dec 16, 2025 | 17.83 | 17.86 | 17.20 | 17.28 | 17.28 | -2.98% | 232,347 |
| Dec 15, 2025 | 17.61 | 17.90 | 17.60 | 17.81 | 17.81 | 0.79% | 101,336 |
| Dec 14, 2025 | 18.18 | 18.18 | 17.66 | 17.67 | 17.67 | -2.64% | 163,443 |
| Dec 11, 2025 | 18.67 | 18.67 | 18.12 | 18.15 | 18.15 | -2.73% | 142,424 |
| Dec 10, 2025 | 18.22 | 18.69 | 18.22 | 18.66 | 18.66 | 2.53% | 229,287 |
| Dec 9, 2025 | 18.27 | 18.34 | 18.12 | 18.20 | 18.20 | -0.11% | 171,562 |
| Dec 8, 2025 | 18.53 | 18.55 | 18.12 | 18.22 | 18.22 | -1.51% | 117,430 |
| Dec 7, 2025 | 18.38 | 18.50 | 18.28 | 18.50 | 18.50 | 0.54% | 133,501 |
| Dec 4, 2025 | 18.39 | 18.61 | 18.31 | 18.40 | 18.40 | 0.05% | 376,699 |
| Dec 3, 2025 | 18.01 | 18.50 | 18.01 | 18.39 | 18.39 | 2.17% | 204,867 |
| Dec 2, 2025 | 18.01 | 18.24 | 17.96 | 18.00 | 18.00 | -0.06% | 131,271 |
| Dec 1, 2025 | 17.78 | 18.23 | 17.75 | 18.01 | 18.01 | 0.67% | 171,851 |
| Nov 30, 2025 | 18.40 | 18.44 | 17.88 | 17.89 | 17.89 | -2.56% | 281,930 |
| Nov 27, 2025 | 18.40 | 18.63 | 18.31 | 18.36 | 18.36 | -0.60% | 387,517 |
| Nov 26, 2025 | 18.82 | 19.00 | 18.13 | 18.47 | 18.47 | -1.76% | 412,347 |
| Nov 25, 2025 | 18.82 | 19.13 | 18.68 | 18.80 | 18.80 | 0.53% | 343,907 |
| Nov 24, 2025 | 19.11 | 19.27 | 18.70 | 18.70 | 18.70 | -2.09% | 1,129,661 |
| Nov 23, 2025 | 19.43 | 19.60 | 19.09 | 19.10 | 19.10 | -1.95% | 203,409 |
| Nov 20, 2025 | 19.55 | 19.66 | 19.43 | 19.48 | 19.48 | -0.31% | 231,055 |
| Nov 19, 2025 | 19.87 | 20.03 | 19.42 | 19.54 | 19.54 | -0.91% | 326,477 |
| Nov 18, 2025 | 19.80 | 19.86 | 19.53 | 19.72 | 19.72 | 0.10% | 217,873 |
| Nov 17, 2025 | 19.75 | 19.88 | 19.55 | 19.70 | 19.70 | 0.36% | 235,637 |
| Nov 16, 2025 | 19.67 | 19.76 | 19.32 | 19.63 | 19.63 | -0.05% | 319,493 |
| Nov 13, 2025 | 20.14 | 20.21 | 19.48 | 19.64 | 19.64 | -2.82% | 675,747 |
| Nov 12, 2025 | 21.04 | 21.08 | 20.21 | 20.21 | 20.21 | -3.94% | 538,630 |
| Nov 11, 2025 | 22.00 | 22.00 | 20.92 | 21.04 | 21.04 | -6.07% | 851,495 |
| Nov 10, 2025 | 22.15 | 22.48 | 22.15 | 22.40 | 22.40 | 1.13% | 100,704 |
| Nov 9, 2025 | 22.94 | 22.94 | 21.96 | 22.15 | 22.15 | -2.89% | 273,053 |
| Nov 6, 2025 | 23.06 | 23.13 | 22.81 | 22.81 | 22.81 | -1.13% | 224,574 |
| Nov 5, 2025 | 23.22 | 23.22 | 23.07 | 23.07 | 23.07 | -0.73% | 144,275 |
| Nov 4, 2025 | 23.20 | 23.39 | 23.14 | 23.24 | 23.24 | 0.13% | 172,739 |
| Nov 3, 2025 | 23.55 | 23.62 | 23.21 | 23.21 | 23.21 | -1.53% | 246,486 |
| Nov 2, 2025 | 23.75 | 23.82 | 23.55 | 23.57 | 23.57 | -0.80% | 110,557 |
| Oct 30, 2025 | 23.92 | 24.00 | 23.70 | 23.76 | 23.76 | -0.42% | 237,754 |
| Oct 29, 2025 | 23.62 | 23.93 | 23.58 | 23.86 | 23.86 | 1.02% | 436,564 |
| Oct 28, 2025 | 23.70 | 23.90 | 23.60 | 23.62 | 23.62 | -0.34% | 129,540 |
| Oct 27, 2025 | 24.12 | 24.14 | 23.70 | 23.70 | 23.70 | -1.37% | 164,302 |
| Oct 26, 2025 | 23.66 | 24.09 | 23.66 | 24.03 | 24.03 | 1.69% | 155,438 |
| Oct 23, 2025 | 23.59 | 23.74 | 23.59 | 23.63 | 23.63 | -0.08% | 90,822 |
| Oct 22, 2025 | 23.84 | 23.94 | 23.59 | 23.65 | 23.65 | -0.63% | 409,104 |