Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia · Delayed Price · Currency is SAR 16.55
+0.10 (0.61%)
Apr 14, 2026, 1:15 PM AST
TADAWUL:2120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 16.37 | 16.59 | 16.27 | 16.45 | 16.45 | 0.37% | 159,788 |
| Apr 12, 2026 | 16.60 | 16.67 | 16.39 | 16.39 | 16.39 | -0.91% | 92,505 |
| Apr 9, 2026 | 16.97 | 16.97 | 16.46 | 16.54 | 16.54 | -1.02% | 261,741 |
| Apr 8, 2026 | 16.96 | 16.96 | 16.52 | 16.71 | 16.71 | 2.52% | 336,174 |
| Apr 7, 2026 | 16.85 | 16.85 | 16.19 | 16.30 | 16.30 | -3.83% | 300,901 |
| Apr 6, 2026 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | -0.24% | 107,489 |
| Apr 5, 2026 | 16.95 | 17.32 | 16.87 | 16.99 | 16.99 | 0.95% | 225,141 |
| Apr 2, 2026 | 16.99 | 16.99 | 16.73 | 16.83 | 16.83 | -0.94% | 383,383 |
| Apr 1, 2026 | 16.10 | 16.99 | 15.90 | 16.99 | 16.99 | 1.68% | 801,762 |
| Mar 31, 2026 | 16.70 | 16.92 | 16.63 | 16.71 | 16.71 | 0.06% | 512,683 |
| Mar 30, 2026 | 16.90 | 16.94 | 16.31 | 16.70 | 16.70 | -0.48% | 303,095 |
| Mar 29, 2026 | 16.25 | 16.89 | 16.25 | 16.78 | 16.78 | 3.26% | 481,862 |
| Mar 26, 2026 | 15.79 | 16.37 | 15.65 | 16.25 | 16.25 | 3.57% | 726,490 |
| Mar 25, 2026 | 15.20 | 15.75 | 15.20 | 15.69 | 15.69 | 3.02% | 212,319 |
| Mar 24, 2026 | 15.14 | 15.30 | 15.03 | 15.23 | 15.23 | 0.46% | 124,079 |
| Mar 16, 2026 | 15.18 | 15.33 | 15.11 | 15.16 | 15.16 | -0.20% | 111,327 |
| Mar 15, 2026 | 15.30 | 15.40 | 15.14 | 15.19 | 15.19 | -1.36% | 64,779 |
| Mar 12, 2026 | 15.41 | 15.49 | 15.27 | 15.40 | 15.40 | -0.65% | 88,600 |
| Mar 11, 2026 | 15.60 | 15.65 | 15.43 | 15.50 | 15.50 | -0.77% | 165,267 |
| Mar 10, 2026 | 15.80 | 15.80 | 15.60 | 15.62 | 15.62 | -1.20% | 175,277 |
| Mar 9, 2026 | 15.66 | 15.99 | 15.52 | 15.81 | 15.81 | 1.22% | 655,194 |
| Mar 8, 2026 | 15.40 | 15.75 | 15.26 | 15.62 | 15.62 | 2.43% | 341,976 |
| Mar 5, 2026 | 14.94 | 15.43 | 14.87 | 15.25 | 15.25 | 2.07% | 698,136 |
| Mar 4, 2026 | 14.48 | 14.95 | 14.48 | 14.94 | 14.94 | 2.89% | 238,224 |
| Mar 3, 2026 | 14.55 | 14.67 | 14.40 | 14.52 | 14.52 | -1.22% | 118,794 |
| Mar 2, 2026 | 14.83 | 14.95 | 14.54 | 14.70 | 14.70 | -0.88% | 258,495 |
| Mar 1, 2026 | 13.50 | 14.90 | 13.50 | 14.83 | 14.83 | 0.54% | 506,062 |
| Feb 26, 2026 | 14.80 | 14.81 | 14.68 | 14.75 | 14.75 | 0.55% | 131,614 |
| Feb 25, 2026 | 14.83 | 14.87 | 14.62 | 14.67 | 14.67 | -0.47% | 152,504 |
| Feb 24, 2026 | 15.01 | 15.20 | 14.74 | 14.74 | 14.74 | -3.66% | 255,427 |
| Feb 23, 2026 | 15.70 | 15.79 | 15.00 | 15.30 | 15.30 | -3.16% | 206,514 |
| Feb 19, 2026 | 16.14 | 16.14 | 15.75 | 15.80 | 15.80 | -2.23% | 316,024 |
| Feb 18, 2026 | 16.02 | 16.18 | 15.87 | 16.16 | 16.16 | 0.81% | 121,816 |
| Feb 17, 2026 | 16.13 | 16.25 | 15.97 | 16.03 | 16.03 | -1.84% | 172,628 |
| Feb 16, 2026 | 16.85 | 16.88 | 16.29 | 16.33 | 16.33 | -3.09% | 466,362 |
| Feb 15, 2026 | 16.66 | 16.98 | 16.65 | 16.85 | 16.85 | 1.14% | 227,937 |
| Feb 12, 2026 | 16.52 | 16.69 | 16.47 | 16.66 | 16.66 | 0.85% | 315,845 |
| Feb 11, 2026 | 16.90 | 16.99 | 16.50 | 16.52 | 16.52 | -2.25% | 187,661 |
| Feb 10, 2026 | 16.75 | 16.96 | 16.72 | 16.90 | 16.90 | 0.66% | 133,947 |
| Feb 9, 2026 | 16.94 | 16.94 | 16.72 | 16.79 | 16.79 | -0.36% | 155,808 |
| Feb 8, 2026 | 16.92 | 17.20 | 16.84 | 16.85 | 16.85 | 0.18% | 120,990 |
| Feb 5, 2026 | 17.30 | 17.31 | 16.81 | 16.82 | 16.82 | -2.77% | 162,988 |
| Feb 4, 2026 | 17.33 | 17.42 | 17.30 | 17.30 | 17.30 | -0.52% | 136,491 |
| Feb 3, 2026 | 17.50 | 17.60 | 17.30 | 17.39 | 17.39 | -0.40% | 146,386 |
| Feb 2, 2026 | 17.04 | 17.48 | 16.95 | 17.46 | 17.46 | 1.16% | 156,466 |
| Feb 1, 2026 | 17.71 | 17.78 | 17.17 | 17.26 | 17.26 | -2.49% | 145,365 |
| Jan 29, 2026 | 17.96 | 18.15 | 17.70 | 17.70 | 17.70 | -1.45% | 447,013 |
| Jan 28, 2026 | 18.00 | 18.12 | 17.80 | 17.96 | 17.96 | 0.34% | 136,616 |
| Jan 27, 2026 | 17.64 | 18.05 | 17.64 | 17.90 | 17.90 | 1.76% | 386,883 |
| Jan 26, 2026 | 17.67 | 17.70 | 17.50 | 17.59 | 17.59 | -0.11% | 142,935 |