Sustained Infrastructure Holding Company (TADAWUL:2190)
Saudi Arabia · Delayed Price · Currency is SAR 34.88
+0.38 (1.10%)
Nov 11, 2025, 3:15 PM AST
TADAWUL:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 34.48 | 35.08 | 33.90 | 34.88 | 34.88 | 1.10% | 329,826 |
| Nov 10, 2025 | 34.90 | 34.90 | 34.20 | 34.50 | 34.50 | -1.15% | 282,760 |
| Nov 9, 2025 | 34.86 | 34.94 | 34.40 | 34.90 | 34.90 | 0.75% | 131,151 |
| Nov 6, 2025 | 34.30 | 34.88 | 34.08 | 34.64 | 34.64 | 0.87% | 215,278 |
| Nov 5, 2025 | 34.60 | 34.92 | 34.00 | 34.34 | 34.34 | -2.44% | 298,535 |
| Nov 4, 2025 | 36.34 | 36.40 | 35.10 | 35.20 | 35.20 | -3.30% | 226,753 |
| Nov 3, 2025 | 36.60 | 36.60 | 35.84 | 36.40 | 36.40 | -0.55% | 330,527 |
| Nov 2, 2025 | 36.44 | 36.60 | 36.10 | 36.60 | 36.60 | 0.22% | 140,577 |
| Oct 30, 2025 | 36.20 | 36.76 | 36.14 | 36.52 | 36.52 | 0.61% | 274,686 |
| Oct 29, 2025 | 36.30 | 36.78 | 35.96 | 36.30 | 36.30 | 0.28% | 323,041 |
| Oct 28, 2025 | 36.28 | 36.28 | 35.80 | 36.20 | 36.20 | 0.22% | 132,799 |
| Oct 27, 2025 | 37.10 | 37.10 | 35.80 | 36.12 | 36.12 | -1.26% | 248,247 |
| Oct 26, 2025 | 37.00 | 37.92 | 36.48 | 36.58 | 36.58 | 0.72% | 413,961 |
| Oct 23, 2025 | 35.14 | 37.00 | 35.14 | 36.32 | 36.32 | 3.48% | 631,688 |
| Oct 22, 2025 | 35.62 | 36.28 | 35.10 | 35.10 | 35.10 | -2.34% | 227,429 |
| Oct 21, 2025 | 36.66 | 36.66 | 35.90 | 35.94 | 35.94 | -2.34% | 326,818 |
| Oct 20, 2025 | 37.12 | 37.42 | 36.50 | 36.80 | 36.80 | -0.81% | 342,664 |
| Oct 19, 2025 | 37.00 | 38.38 | 36.90 | 37.10 | 37.10 | 0.82% | 1,241,684 |
| Oct 16, 2025 | 36.06 | 36.98 | 36.06 | 36.80 | 36.80 | 2.00% | 546,165 |
| Oct 15, 2025 | 36.68 | 36.86 | 35.90 | 36.08 | 36.08 | -1.90% | 518,055 |
| Oct 14, 2025 | 37.46 | 37.46 | 36.54 | 36.78 | 36.78 | -0.54% | 656,663 |
| Oct 13, 2025 | 35.98 | 37.00 | 35.94 | 36.98 | 36.98 | 3.88% | 1,009,739 |
| Oct 12, 2025 | 35.00 | 36.00 | 34.78 | 35.60 | 35.60 | -1.33% | 251,512 |
| Oct 9, 2025 | 36.08 | 36.48 | 36.00 | 36.08 | 36.08 | - | 342,724 |
| Oct 8, 2025 | 36.10 | 36.56 | 35.88 | 36.08 | 36.08 | 0.11% | 417,215 |
| Oct 7, 2025 | 35.80 | 36.66 | 35.36 | 36.04 | 36.04 | 1.46% | 647,365 |
| Oct 6, 2025 | 35.70 | 35.98 | 35.16 | 35.52 | 35.52 | -0.50% | 546,835 |
| Oct 5, 2025 | 34.78 | 36.00 | 34.78 | 35.70 | 35.70 | 3.54% | 728,817 |
| Oct 2, 2025 | 33.20 | 34.80 | 33.20 | 34.48 | 34.48 | 4.30% | 1,133,782 |
| Oct 1, 2025 | 34.00 | 34.96 | 33.06 | 33.06 | 33.06 | 0.18% | 2,370,762 |
| Sep 30, 2025 | 33.00 | 33.68 | 33.00 | 33.00 | 33.00 | -0.66% | 405,808 |
| Sep 29, 2025 | 32.86 | 33.36 | 32.60 | 33.22 | 33.22 | 1.10% | 457,853 |
| Sep 28, 2025 | 34.00 | 34.08 | 32.86 | 32.86 | 32.86 | -3.35% | 357,307 |
| Sep 25, 2025 | 34.38 | 34.38 | 33.52 | 34.00 | 34.00 | - | 279,853 |
| Sep 24, 2025 | 33.44 | 34.38 | 33.42 | 34.00 | 34.00 | 2.29% | 397,966 |
| Sep 22, 2025 | 32.86 | 33.26 | 32.76 | 33.24 | 33.24 | 1.22% | 234,172 |
| Sep 21, 2025 | 33.40 | 33.48 | 32.74 | 32.84 | 32.84 | -1.74% | 152,190 |
| Sep 18, 2025 | 33.00 | 33.74 | 32.88 | 33.42 | 33.42 | 1.27% | 317,117 |
| Sep 17, 2025 | 32.72 | 33.00 | 32.46 | 33.00 | 33.00 | 0.92% | 210,594 |
| Sep 16, 2025 | 32.36 | 33.00 | 32.32 | 32.70 | 32.70 | 0.49% | 213,967 |
| Sep 15, 2025 | 31.90 | 32.68 | 31.82 | 32.54 | 32.54 | 1.69% | 210,107 |
| Sep 14, 2025 | 31.80 | 32.20 | 30.86 | 32.00 | 32.00 | 0.31% | 348,727 |
| Sep 11, 2025 | 32.00 | 32.54 | 31.58 | 31.90 | 31.90 | -1.24% | 254,296 |
| Sep 10, 2025 | 32.64 | 32.64 | 32.02 | 32.30 | 32.30 | -1.22% | 218,114 |
| Sep 9, 2025 | 32.92 | 32.94 | 32.12 | 32.70 | 32.70 | -0.30% | 221,342 |
| Sep 8, 2025 | 32.00 | 33.40 | 31.98 | 32.80 | 32.80 | 0.86% | 379,863 |
| Sep 7, 2025 | 33.50 | 33.50 | 32.42 | 32.52 | 32.52 | -2.81% | 163,067 |
| Sep 4, 2025 | 33.66 | 33.82 | 33.00 | 33.46 | 33.46 | -0.54% | 257,548 |
| Sep 3, 2025 | 34.04 | 34.28 | 33.64 | 33.64 | 33.64 | -1.29% | 249,038 |
| Sep 2, 2025 | 34.36 | 34.36 | 33.78 | 34.08 | 34.08 | -0.53% | 176,886 |