Sustained Infrastructure Holding Company (TADAWUL:2190)
Saudi Arabia · Delayed Price · Currency is SAR 33.46
-0.18 (-0.54%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 34.18 | 34.40 | 33.88 | 34.26 | 34.26 | 0.12% | 199,637 |
| Aug 31, 2025 | 34.98 | 34.98 | 34.16 | 34.22 | 34.22 | -1.84% | 136,856 |
| Aug 28, 2025 | 35.10 | 35.46 | 34.60 | 34.86 | 34.86 | -0.40% | 327,417 |
| Aug 27, 2025 | 34.66 | 35.30 | 34.54 | 35.00 | 35.00 | 0.98% | 230,796 |
| Aug 26, 2025 | 34.30 | 34.66 | 34.18 | 34.66 | 34.66 | 1.05% | 168,850 |
| Aug 25, 2025 | 34.70 | 34.82 | 34.18 | 34.30 | 34.30 | -1.15% | 251,462 |
| Aug 24, 2025 | 34.50 | 35.08 | 34.50 | 34.70 | 34.70 | 1.11% | 104,893 |
| Aug 21, 2025 | 34.00 | 34.70 | 34.00 | 34.32 | 34.32 | 0.06% | 337,140 |
| Aug 20, 2025 | 35.12 | 35.22 | 34.30 | 34.30 | 34.30 | -2.33% | 357,058 |
| Aug 19, 2025 | 35.16 | 35.46 | 34.86 | 35.12 | 35.12 | 0.34% | 303,648 |
| Aug 18, 2025 | 35.26 | 35.52 | 35.00 | 35.00 | 35.00 | -0.11% | 289,199 |
| Aug 17, 2025 | 35.20 | 35.24 | 34.50 | 35.04 | 35.04 | -1.02% | 436,431 |
| Aug 14, 2025 | 35.70 | 35.88 | 35.06 | 35.40 | 35.40 | -0.84% | 470,201 |
| Aug 13, 2025 | 35.60 | 36.32 | 35.50 | 35.70 | 35.70 | 0.28% | 1,166,805 |
| Aug 12, 2025 | 34.56 | 35.72 | 34.32 | 35.60 | 35.60 | 2.71% | 991,758 |
| Aug 11, 2025 | 35.50 | 35.80 | 34.64 | 34.66 | 34.66 | -2.37% | 510,260 |
| Aug 10, 2025 | 34.58 | 35.70 | 34.40 | 35.50 | 35.50 | 2.48% | 1,295,387 |
| Aug 7, 2025 | 33.82 | 34.78 | 33.76 | 34.64 | 34.64 | 0.12% | 572,033 |
| Aug 6, 2025 | 34.58 | 34.72 | 34.16 | 34.60 | 34.60 | 0.58% | 450,338 |
| Aug 5, 2025 | 33.90 | 34.58 | 33.60 | 34.40 | 34.40 | 2.02% | 697,591 |
| Aug 4, 2025 | 33.24 | 34.00 | 32.74 | 33.72 | 33.72 | 1.26% | 325,409 |
| Aug 3, 2025 | 33.02 | 33.48 | 32.52 | 33.30 | 33.30 | 0.12% | 158,375 |
| Jul 31, 2025 | 33.48 | 34.18 | 32.94 | 33.26 | 33.26 | -0.66% | 363,743 |
| Jul 30, 2025 | 33.96 | 34.20 | 33.48 | 33.48 | 33.48 | -1.53% | 345,227 |
| Jul 29, 2025 | 34.00 | 34.20 | 33.68 | 34.00 | 34.00 | - | 295,743 |
| Jul 28, 2025 | 34.00 | 34.30 | 33.32 | 34.00 | 34.00 | - | 408,556 |
| Jul 27, 2025 | 33.32 | 34.10 | 32.38 | 34.00 | 34.00 | 3.03% | 683,305 |
| Jul 24, 2025 | 32.74 | 33.50 | 32.66 | 33.00 | 33.00 | 0.49% | 376,006 |
| Jul 23, 2025 | 32.50 | 32.92 | 32.42 | 32.84 | 32.84 | 0.80% | 253,084 |
| Jul 22, 2025 | 33.48 | 33.48 | 32.24 | 32.58 | 32.58 | -3.04% | 393,193 |
| Jul 21, 2025 | 32.50 | 33.60 | 32.32 | 33.60 | 33.60 | 2.69% | 307,466 |
| Jul 20, 2025 | 34.26 | 34.32 | 32.72 | 32.72 | 32.72 | -4.33% | 625,832 |
| Jul 17, 2025 | 35.00 | 35.76 | 34.16 | 34.20 | 34.20 | -2.51% | 647,006 |
| Jul 16, 2025 | 34.74 | 35.28 | 34.50 | 35.08 | 35.08 | 1.15% | 333,849 |
| Jul 15, 2025 | 35.00 | 35.28 | 34.68 | 34.68 | 34.68 | -0.91% | 239,329 |
| Jul 14, 2025 | 35.16 | 35.38 | 34.72 | 35.00 | 35.00 | -0.46% | 682,047 |
| Jul 13, 2025 | 35.44 | 36.00 | 34.40 | 35.16 | 35.16 | -0.79% | 1,084,167 |
| Jul 10, 2025 | 34.00 | 35.82 | 34.00 | 35.44 | 35.44 | 4.24% | 1,636,594 |
| Jul 9, 2025 | 34.08 | 34.54 | 33.72 | 34.00 | 34.00 | -0.70% | 450,129 |
| Jul 8, 2025 | 34.10 | 34.30 | 33.74 | 34.24 | 34.24 | 0.65% | 524,147 |
| Jul 7, 2025 | 34.24 | 34.74 | 33.46 | 34.02 | 34.02 | -0.47% | 828,162 |
| Jul 6, 2025 | 33.98 | 34.38 | 33.60 | 34.18 | 34.18 | 0.53% | 660,917 |
| Jul 3, 2025 | 34.88 | 34.88 | 33.52 | 34.00 | 34.00 | -0.87% | 1,465,015 |
| Jul 2, 2025 | 32.80 | 34.70 | 32.60 | 34.30 | 34.30 | 4.57% | 2,369,009 |
| Jul 1, 2025 | 32.88 | 33.12 | 32.20 | 32.80 | 32.80 | -0.24% | 717,364 |
| Jun 30, 2025 | 32.00 | 32.88 | 31.66 | 32.88 | 32.88 | 2.56% | 1,771,699 |
| Jun 29, 2025 | 31.00 | 32.28 | 30.80 | 32.06 | 31.26 | 3.42% | 1,979,517 |