Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia · Delayed Price · Currency is SAR 23.41
+0.18 (0.77%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:2120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 26.14 | 26.20 | 25.68 | 25.80 | 25.80 | -1.15% | 184,805 |
| Jul 28, 2025 | 26.54 | 26.68 | 26.00 | 26.10 | 26.10 | -1.66% | 219,109 |
| Jul 27, 2025 | 26.90 | 27.08 | 26.50 | 26.54 | 26.54 | -1.19% | 206,804 |
| Jul 24, 2025 | 26.90 | 27.06 | 26.82 | 26.86 | 26.86 | -0.44% | 222,888 |
| Jul 23, 2025 | 26.90 | 27.12 | 26.66 | 26.98 | 26.98 | 0.90% | 151,675 |
| Jul 22, 2025 | 27.48 | 27.48 | 26.60 | 26.74 | 26.74 | -2.41% | 294,585 |
| Jul 21, 2025 | 26.70 | 27.42 | 26.64 | 27.40 | 27.40 | 2.01% | 303,533 |
| Jul 20, 2025 | 27.40 | 27.70 | 26.86 | 26.86 | 26.86 | -1.97% | 276,526 |
| Jul 17, 2025 | 27.58 | 27.76 | 27.16 | 27.40 | 27.40 | -0.72% | 166,702 |
| Jul 16, 2025 | 27.82 | 27.96 | 27.52 | 27.60 | 27.60 | -0.72% | 201,183 |
| Jul 15, 2025 | 27.72 | 28.60 | 27.70 | 27.80 | 27.80 | 0.36% | 571,625 |
| Jul 14, 2025 | 28.12 | 28.14 | 27.56 | 27.70 | 27.70 | -1.49% | 201,405 |
| Jul 13, 2025 | 28.52 | 28.58 | 28.12 | 28.12 | 28.12 | -1.13% | 316,503 |
| Jul 10, 2025 | 28.16 | 28.52 | 28.10 | 28.44 | 28.44 | 0.71% | 332,339 |
| Jul 9, 2025 | 28.10 | 28.32 | 27.98 | 28.24 | 28.24 | 0.79% | 182,976 |
| Jul 8, 2025 | 28.50 | 28.50 | 27.96 | 28.02 | 28.02 | -1.06% | 302,457 |
| Jul 7, 2025 | 28.40 | 28.50 | 28.20 | 28.32 | 28.32 | - | 285,233 |
| Jul 6, 2025 | 28.36 | 28.52 | 28.28 | 28.32 | 28.32 | - | 325,053 |
| Jul 3, 2025 | 28.22 | 28.90 | 28.08 | 28.32 | 28.32 | 1.00% | 430,834 |
| Jul 2, 2025 | 28.64 | 29.00 | 28.00 | 28.04 | 28.04 | -1.68% | 664,189 |
| Jul 1, 2025 | 26.90 | 29.18 | 26.86 | 28.52 | 28.52 | 6.02% | 2,378,573 |
| Jun 30, 2025 | 27.08 | 27.26 | 26.90 | 26.90 | 26.90 | -0.59% | 332,463 |
| Jun 29, 2025 | 27.04 | 27.10 | 26.64 | 27.06 | 27.06 | 1.16% | 510,355 |