Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia · Delayed Price · Currency is SAR 12.28
-0.13 (-1.05%)
Nov 5, 2026, 3:14 PM AST
TADAWUL:2120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 12.41 | 12.74 | 12.22 | 12.28 | 12.28 | -1.05% | 121,883 |
| Nov 4, 2026 | 11.95 | 12.62 | 11.95 | 12.41 | 12.41 | 3.07% | 186,722 |
| Nov 3, 2026 | 12.05 | 12.20 | 11.95 | 12.04 | 12.04 | -0.08% | 56,846 |
| Nov 2, 2026 | 12.18 | 12.32 | 12.00 | 12.05 | 12.05 | -0.74% | 101,558 |
| Nov 1, 2026 | 12.48 | 12.48 | 12.04 | 12.14 | 12.14 | -2.88% | 135,747 |
| Oct 29, 2026 | 12.75 | 12.98 | 12.50 | 12.50 | 12.50 | -1.19% | 137,577 |
| Oct 28, 2026 | 12.45 | 12.74 | 12.26 | 12.65 | 12.65 | 1.93% | 200,335 |
| Oct 27, 2026 | 12.13 | 12.62 | 12.06 | 12.41 | 12.41 | 2.39% | 239,747 |
| Oct 26, 2026 | 11.46 | 12.28 | 11.43 | 12.12 | 12.12 | 5.85% | 247,635 |
| Oct 25, 2026 | 12.00 | 12.28 | 11.34 | 11.45 | 11.45 | -7.06% | 500,685 |
| Oct 22, 2026 | 13.02 | 13.05 | 12.22 | 12.32 | 12.32 | -5.30% | 242,686 |
| Oct 21, 2026 | 13.31 | 13.40 | 12.90 | 13.01 | 13.01 | -3.56% | 187,660 |
| Oct 20, 2026 | 13.86 | 13.86 | 13.35 | 13.49 | 13.49 | -2.67% | 136,401 |
| Oct 19, 2026 | 13.94 | 14.11 | 13.75 | 13.86 | 13.86 | -0.72% | 91,989 |
| Oct 18, 2026 | 14.10 | 14.10 | 13.82 | 13.96 | 13.96 | 0.36% | 59,425 |
| Oct 15, 2026 | 13.89 | 13.91 | 13.70 | 13.91 | 13.91 | 0.14% | 68,710 |
| Oct 14, 2026 | 14.38 | 14.38 | 13.85 | 13.89 | 13.89 | -3.27% | 191,065 |
| Oct 13, 2026 | 14.50 | 14.60 | 14.36 | 14.36 | 14.36 | -0.97% | 124,916 |
| Oct 12, 2026 | 14.49 | 14.74 | 14.45 | 14.50 | 14.50 | -0.14% | 157,005 |
| Oct 11, 2026 | 14.21 | 14.61 | 14.20 | 14.52 | 14.52 | -0.89% | 60,315 |
| Oct 8, 2026 | 14.85 | 14.88 | 14.65 | 14.65 | 14.65 | -1.35% | 118,368 |
| Oct 7, 2026 | 14.73 | 14.93 | 14.73 | 14.85 | 14.85 | 1.16% | 117,255 |
| Oct 6, 2026 | 14.61 | 14.74 | 14.51 | 14.68 | 14.68 | 0.48% | 95,554 |
| Oct 5, 2026 | 14.56 | 14.73 | 14.23 | 14.61 | 14.61 | 0.83% | 150,551 |
| Oct 4, 2026 | 14.50 | 14.64 | 14.45 | 14.49 | 14.49 | 0.21% | 114,481 |
| Oct 1, 2026 | 14.50 | 14.50 | 14.30 | 14.46 | 14.46 | 0.42% | 62,543 |
| Sep 30, 2026 | 14.94 | 14.94 | 14.40 | 14.40 | 14.40 | -4.00% | 151,259 |
| Sep 29, 2026 | 14.45 | 15.00 | 14.20 | 15.00 | 15.00 | 3.73% | 126,816 |
| Sep 28, 2026 | 14.58 | 14.65 | 14.40 | 14.46 | 14.46 | -0.82% | 92,870 |
| Sep 27, 2026 | 14.47 | 14.68 | 14.41 | 14.58 | 14.58 | 0.76% | 116,256 |
| Sep 24, 2026 | 14.62 | 14.85 | 14.43 | 14.47 | 14.47 | -1.03% | 203,031 |
| Sep 22, 2026 | 14.40 | 15.00 | 14.40 | 14.62 | 14.62 | 1.53% | 131,781 |
| Sep 21, 2026 | 14.58 | 14.67 | 14.40 | 14.40 | 14.40 | -1.23% | 92,754 |
| Sep 20, 2026 | 14.68 | 14.73 | 14.34 | 14.58 | 14.58 | -0.68% | 143,257 |
| Sep 17, 2026 | 14.86 | 14.89 | 14.65 | 14.68 | 14.68 | -1.21% | 179,361 |
| Sep 16, 2026 | 15.11 | 15.25 | 14.86 | 14.86 | 14.86 | -1.65% | 259,144 |
| Sep 15, 2026 | 15.87 | 15.87 | 15.11 | 15.11 | 15.11 | -4.79% | 355,686 |
| Sep 14, 2026 | 16.11 | 16.16 | 15.81 | 15.87 | 15.87 | -1.49% | 233,913 |
| Sep 13, 2026 | 16.06 | 16.79 | 16.01 | 16.11 | 16.11 | -2.25% | 772,296 |
| Sep 10, 2026 | 16.68 | 16.68 | 16.46 | 16.48 | 16.48 | -0.42% | 815,624 |
| Sep 9, 2026 | 16.63 | 16.73 | 16.50 | 16.55 | 16.55 | -0.48% | 611,322 |
| Sep 8, 2026 | 16.75 | 16.75 | 16.58 | 16.63 | 16.63 | -0.72% | 156,272 |
| Sep 7, 2026 | 16.91 | 17.05 | 16.72 | 16.75 | 16.75 | -0.89% | 436,608 |
| Sep 6, 2026 | 16.60 | 16.92 | 16.55 | 16.90 | 16.90 | 1.81% | 595,064 |
| Sep 3, 2026 | 16.66 | 16.84 | 16.42 | 16.60 | 16.60 | -0.42% | 946,086 |
| Sep 2, 2026 | 16.80 | 16.91 | 16.61 | 16.67 | 16.67 | -0.77% | 523,248 |
| Sep 1, 2026 | 16.91 | 16.98 | 16.72 | 16.80 | 16.80 | -0.65% | 539,928 |
| Aug 31, 2026 | 17.10 | 17.10 | 16.76 | 16.91 | 16.91 | -0.70% | 561,037 |
| Aug 30, 2026 | 16.97 | 17.17 | 16.95 | 17.03 | 17.03 | 0.29% | 281,059 |
| Aug 27, 2026 | 16.86 | 17.07 | 16.72 | 16.98 | 16.98 | 0.24% | 903,577 |