Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia · Delayed Price · Currency is SAR 14.47
-0.15 (-1.03%)
Sep 24, 2026, 3:10 PM AST
TADAWUL:2120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.62 | 14.85 | 14.43 | 14.48 | 14.48 | -0.96% | 188,859 |
| 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 |
| Aug 26, 2026 | 16.95 | 17.11 | 16.93 | 16.94 | 16.94 | 0.06% | 757,963 |
| Aug 25, 2026 | 16.96 | 17.07 | 16.85 | 16.93 | 16.93 | -0.18% | 595,068 |
| Aug 24, 2026 | 16.56 | 17.09 | 16.56 | 16.96 | 16.96 | 2.60% | 480,607 |
| Aug 23, 2026 | 16.20 | 16.60 | 16.08 | 16.53 | 16.53 | 2.67% | 844,405 |
| Aug 20, 2026 | 16.49 | 16.49 | 16.01 | 16.10 | 16.10 | -1.65% | 888,178 |
| Aug 19, 2026 | 16.22 | 16.45 | 16.20 | 16.37 | 16.37 | 0.74% | 521,828 |
| Aug 18, 2026 | 16.28 | 16.50 | 16.21 | 16.25 | 16.25 | -0.18% | 331,312 |
| Aug 17, 2026 | 16.40 | 16.56 | 16.22 | 16.28 | 16.28 | -0.61% | 408,542 |
| Aug 16, 2026 | 16.49 | 16.60 | 16.19 | 16.38 | 16.38 | 1.05% | 321,133 |
| Aug 13, 2026 | 16.12 | 16.49 | 16.06 | 16.21 | 16.21 | -0.49% | 286,293 |
| Aug 12, 2026 | 16.25 | 16.63 | 16.01 | 16.29 | 16.29 | -0.12% | 345,549 |
| Aug 11, 2026 | 16.50 | 16.67 | 16.11 | 16.31 | 16.31 | -0.31% | 349,066 |
| Aug 10, 2026 | 16.22 | 16.68 | 15.97 | 16.36 | 16.36 | 0.86% | 429,611 |
| Aug 9, 2026 | 16.00 | 17.00 | 15.95 | 16.22 | 16.22 | 1.69% | 681,538 |
| Aug 6, 2026 | 16.10 | 16.10 | 15.82 | 15.95 | 15.95 | -0.93% | 90,941 |
| Aug 5, 2026 | 15.77 | 16.17 | 15.75 | 16.10 | 16.10 | 2.09% | 140,035 |
| Aug 4, 2026 | 15.84 | 16.26 | 15.64 | 15.77 | 15.77 | 1.74% | 324,886 |
| Aug 3, 2026 | 15.60 | 15.74 | 15.46 | 15.50 | 15.50 | 0.52% | 118,766 |
| Aug 2, 2026 | 15.19 | 15.57 | 15.18 | 15.42 | 15.42 | 1.65% | 50,236 |
| Jul 30, 2026 | 15.20 | 15.31 | 15.01 | 15.17 | 15.17 | 1.00% | 124,383 |
| Jul 29, 2026 | 15.01 | 15.10 | 14.90 | 15.02 | 15.02 | - | 118,567 |
| Jul 28, 2026 | 15.36 | 15.50 | 15.01 | 15.02 | 15.02 | -3.10% | 125,154 |
| Jul 27, 2026 | 15.50 | 15.74 | 15.38 | 15.50 | 15.50 | -0.13% | 106,074 |
| Jul 26, 2026 | 15.68 | 15.72 | 15.52 | 15.52 | 15.52 | -1.02% | 82,898 |
| Jul 23, 2026 | 15.71 | 15.71 | 15.60 | 15.68 | 15.68 | -0.13% | 55,335 |
| Jul 22, 2026 | 15.75 | 15.85 | 15.66 | 15.70 | 15.70 | 0.32% | 99,474 |
| Jul 21, 2026 | 16.22 | 16.22 | 15.60 | 15.65 | 15.65 | -3.51% | 270,687 |
| Jul 20, 2026 | 16.20 | 16.25 | 16.02 | 16.22 | 16.22 | - | 112,894 |
| Jul 19, 2026 | 16.45 | 16.48 | 16.13 | 16.22 | 16.22 | -1.58% | 127,026 |
| Jul 16, 2026 | 16.91 | 16.91 | 16.42 | 16.48 | 16.48 | -0.78% | 154,117 |