Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia · Delayed Price · Currency is SAR 25.22
-0.38 (-1.48%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:2120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.60 | 25.60 | 25.06 | 25.20 | 25.20 | -1.56% | 235,643 |
| Oct 7, 2025 | 25.90 | 25.90 | 25.46 | 25.60 | 25.60 | -1.08% | 346,753 |
| Oct 6, 2025 | 25.72 | 25.94 | 25.68 | 25.88 | 25.88 | 0.08% | 534,247 |
| Oct 5, 2025 | 25.40 | 26.10 | 25.40 | 25.86 | 25.86 | 1.97% | 518,750 |
| Oct 2, 2025 | 25.20 | 25.52 | 25.18 | 25.36 | 25.36 | 0.79% | 161,506 |
| Oct 1, 2025 | 25.06 | 25.78 | 25.04 | 25.16 | 25.16 | 0.56% | 617,559 |
| Sep 30, 2025 | 25.12 | 25.36 | 25.00 | 25.02 | 25.02 | -1.03% | 362,157 |
| Sep 29, 2025 | 24.96 | 25.28 | 24.69 | 25.28 | 25.28 | 1.28% | 268,150 |
| Sep 28, 2025 | 24.78 | 25.08 | 24.73 | 24.96 | 24.96 | 0.73% | 256,415 |
| Sep 25, 2025 | 24.77 | 25.04 | 24.45 | 24.78 | 24.78 | 0.04% | 347,458 |
| Sep 24, 2025 | 24.16 | 24.86 | 24.16 | 24.77 | 24.77 | 2.52% | 367,998 |
| Sep 22, 2025 | 24.56 | 24.60 | 24.15 | 24.16 | 24.16 | -0.41% | 184,427 |
| Sep 21, 2025 | 23.90 | 24.52 | 23.90 | 24.26 | 24.26 | 1.72% | 245,192 |
| Sep 18, 2025 | 23.75 | 24.05 | 23.69 | 23.85 | 23.85 | 0.89% | 194,086 |
| Sep 17, 2025 | 23.51 | 23.72 | 23.45 | 23.64 | 23.64 | 0.55% | 170,195 |
| Sep 16, 2025 | 23.21 | 23.75 | 23.21 | 23.51 | 23.51 | 1.29% | 191,650 |
| Sep 15, 2025 | 23.30 | 23.49 | 23.19 | 23.21 | 23.21 | 0.04% | 71,567 |
| Sep 14, 2025 | 23.20 | 23.31 | 23.12 | 23.20 | 23.20 | -0.51% | 122,938 |
| Sep 11, 2025 | 23.80 | 23.80 | 23.12 | 23.32 | 23.32 | 0.04% | 112,795 |
| Sep 10, 2025 | 23.34 | 23.40 | 23.20 | 23.31 | 23.31 | -1.19% | 80,977 |
| Sep 9, 2025 | 23.87 | 23.87 | 23.00 | 23.59 | 23.59 | -0.46% | 232,990 |
| Sep 8, 2025 | 23.29 | 23.70 | 23.25 | 23.70 | 23.70 | 1.72% | 213,904 |
| Sep 7, 2025 | 23.41 | 23.60 | 23.30 | 23.30 | 23.30 | -0.47% | 53,582 |
| Sep 4, 2025 | 23.12 | 23.53 | 23.12 | 23.41 | 23.41 | 0.77% | 70,257 |
| Sep 3, 2025 | 23.22 | 23.55 | 23.07 | 23.23 | 23.23 | 0.04% | 206,466 |
| Sep 2, 2025 | 23.26 | 23.34 | 23.01 | 23.22 | 23.22 | -0.21% | 146,896 |
| Sep 1, 2025 | 23.72 | 23.90 | 23.18 | 23.27 | 23.27 | -1.81% | 203,961 |
| Aug 31, 2025 | 24.25 | 24.35 | 23.68 | 23.70 | 23.70 | -2.27% | 231,397 |
| Aug 28, 2025 | 24.20 | 24.35 | 24.12 | 24.25 | 24.25 | 0.21% | 147,925 |
| Aug 27, 2025 | 24.11 | 24.59 | 24.11 | 24.20 | 24.20 | 0.50% | 157,001 |
| Aug 26, 2025 | 24.50 | 24.50 | 24.08 | 24.08 | 24.08 | -1.71% | 211,842 |
| Aug 25, 2025 | 24.40 | 24.53 | 24.18 | 24.50 | 24.50 | - | 121,824 |
| Aug 24, 2025 | 23.93 | 24.82 | 23.93 | 24.50 | 24.50 | 2.60% | 187,608 |
| Aug 21, 2025 | 23.90 | 24.21 | 23.80 | 23.88 | 23.88 | -0.08% | 200,867 |
| Aug 20, 2025 | 23.85 | 24.14 | 23.70 | 23.90 | 23.90 | 0.29% | 138,445 |
| Aug 19, 2025 | 24.03 | 24.06 | 23.81 | 23.83 | 23.83 | -0.83% | 103,902 |
| Aug 18, 2025 | 24.14 | 24.14 | 24.00 | 24.03 | 24.03 | -0.46% | 113,282 |
| Aug 17, 2025 | 23.90 | 24.27 | 23.83 | 24.14 | 24.14 | 1.86% | 223,279 |
| Aug 14, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 0.64% | 153,527 |
| Aug 13, 2025 | 23.42 | 23.66 | 23.12 | 23.55 | 23.55 | 0.21% | 184,563 |
| Aug 12, 2025 | 23.07 | 23.56 | 22.95 | 23.50 | 23.50 | 2.17% | 343,553 |
| Aug 11, 2025 | 24.20 | 24.47 | 22.88 | 23.00 | 23.00 | -9.52% | 1,394,500 |
| Aug 10, 2025 | 25.68 | 25.74 | 25.30 | 25.42 | 25.42 | -1.01% | 171,848 |
| Aug 7, 2025 | 25.70 | 25.72 | 25.38 | 25.68 | 25.68 | 0.71% | 152,146 |
| Aug 6, 2025 | 25.32 | 25.56 | 25.20 | 25.50 | 25.50 | 0.55% | 243,910 |
| Aug 5, 2025 | 25.34 | 25.48 | 25.08 | 25.36 | 25.36 | 0.40% | 143,748 |
| Aug 4, 2025 | 24.86 | 25.34 | 24.70 | 25.26 | 25.26 | 1.57% | 242,321 |
| Aug 3, 2025 | 25.54 | 25.54 | 24.70 | 24.87 | 24.87 | -2.55% | 256,474 |
| Jul 31, 2025 | 25.76 | 25.88 | 25.40 | 25.52 | 25.52 | -1.01% | 158,401 |
| Jul 30, 2025 | 25.78 | 25.92 | 25.48 | 25.78 | 25.78 | -0.08% | 149,505 |