Sustained Infrastructure Holding Company (TADAWUL:2190)
Saudi Arabia · Delayed Price · Currency is SAR 32.24
-0.60 (-1.83%)
Dec 3, 2025, 3:18 PM AST
TADAWUL:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32.88 | 33.00 | 32.12 | 32.18 | 32.18 | -2.01% | 92,142 |
| Dec 2, 2025 | 31.86 | 32.84 | 31.70 | 32.84 | 32.84 | 3.27% | 245,972 |
| Dec 1, 2025 | 31.30 | 31.80 | 31.00 | 31.80 | 31.80 | 1.60% | 130,897 |
| Nov 30, 2025 | 31.56 | 31.86 | 31.00 | 31.30 | 31.30 | -0.82% | 62,970 |
| Nov 27, 2025 | 31.98 | 31.98 | 31.10 | 31.56 | 31.56 | 0.13% | 159,832 |
| Nov 26, 2025 | 30.94 | 31.54 | 30.86 | 31.52 | 31.52 | 1.87% | 154,485 |
| Nov 25, 2025 | 32.02 | 32.04 | 30.92 | 30.94 | 30.94 | -3.25% | 179,519 |
| Nov 24, 2025 | 32.00 | 32.30 | 31.60 | 31.98 | 31.98 | -0.06% | 167,004 |
| Nov 23, 2025 | 33.12 | 33.30 | 30.00 | 32.00 | 32.00 | -1.54% | 234,223 |
| Nov 20, 2025 | 32.50 | 33.10 | 32.30 | 32.50 | 32.50 | 0.68% | 266,434 |
| Nov 19, 2025 | 32.16 | 32.56 | 32.12 | 32.28 | 32.28 | 0.50% | 312,057 |
| Nov 18, 2025 | 32.00 | 32.20 | 31.60 | 32.12 | 32.12 | -0.37% | 213,816 |
| Nov 17, 2025 | 32.58 | 33.00 | 31.90 | 32.24 | 32.24 | -0.98% | 292,490 |
| Nov 16, 2025 | 33.04 | 33.12 | 32.50 | 32.56 | 32.56 | -2.22% | 141,706 |
| Nov 13, 2025 | 33.34 | 33.64 | 33.12 | 33.30 | 33.30 | -0.12% | 305,875 |
| Nov 12, 2025 | 34.88 | 35.10 | 33.16 | 33.34 | 33.34 | -4.42% | 554,409 |
| 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 |