National Metal Manufacturing and Casting Co. (TADAWUL:2220)
Saudi Arabia · Delayed Price · Currency is SAR 15.76
+0.06 (0.38%)
Sep 3, 2025, 3:10 PM AST
TADAWUL:2220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.15 | 16.15 | 15.66 | 15.76 | 15.76 | -2.66% | 99,522 |
| Sep 1, 2025 | 16.15 | 16.38 | 15.94 | 16.19 | 16.19 | -0.55% | 96,666 |
| Aug 31, 2025 | 16.38 | 16.60 | 16.12 | 16.28 | 16.28 | -1.81% | 169,028 |
| Aug 28, 2025 | 16.92 | 17.06 | 16.57 | 16.58 | 16.58 | -1.72% | 216,260 |
| Aug 27, 2025 | 16.65 | 17.57 | 16.54 | 16.87 | 16.87 | 1.69% | 783,522 |
| Aug 26, 2025 | 16.60 | 16.67 | 16.48 | 16.59 | 16.59 | -0.06% | 59,536 |
| Aug 25, 2025 | 16.70 | 16.73 | 16.48 | 16.60 | 16.60 | -0.60% | 79,469 |
| Aug 24, 2025 | 16.80 | 17.13 | 16.65 | 16.70 | 16.70 | 1.15% | 238,176 |
| Aug 21, 2025 | 16.44 | 16.57 | 16.21 | 16.51 | 16.51 | -0.66% | 193,343 |
| Aug 20, 2025 | 16.82 | 16.93 | 16.50 | 16.62 | 16.62 | -1.66% | 183,173 |
| Aug 19, 2025 | 17.19 | 17.24 | 16.90 | 16.90 | 16.90 | -1.17% | 303,954 |
| Aug 18, 2025 | 16.12 | 17.60 | 16.12 | 17.10 | 17.10 | 6.54% | 1,152,519 |
| Aug 17, 2025 | 15.82 | 16.40 | 15.82 | 16.05 | 16.05 | 1.45% | 157,792 |
| Aug 14, 2025 | 15.88 | 16.16 | 15.50 | 15.82 | 15.82 | -0.38% | 117,923 |
| Aug 13, 2025 | 16.34 | 16.34 | 15.86 | 15.88 | 15.88 | -0.63% | 125,412 |
| Aug 12, 2025 | 15.74 | 16.17 | 15.74 | 15.98 | 15.98 | 0.25% | 79,786 |
| Aug 11, 2025 | 16.42 | 16.42 | 15.86 | 15.94 | 15.94 | -2.92% | 116,276 |
| Aug 10, 2025 | 16.30 | 16.88 | 16.26 | 16.42 | 16.42 | 0.31% | 276,917 |
| Aug 7, 2025 | 16.41 | 16.60 | 16.31 | 16.37 | 16.37 | -0.24% | 105,099 |
| Aug 6, 2025 | 16.42 | 16.87 | 16.32 | 16.41 | 16.41 | 0.06% | 164,599 |
| Aug 5, 2025 | 16.82 | 16.99 | 16.01 | 16.40 | 16.40 | -2.38% | 305,387 |
| Aug 4, 2025 | 16.80 | 17.20 | 16.72 | 16.80 | 16.80 | 0.24% | 355,302 |
| Aug 3, 2025 | 17.22 | 17.24 | 16.63 | 16.76 | 16.76 | -2.67% | 263,266 |
| Jul 31, 2025 | 17.60 | 17.67 | 17.11 | 17.22 | 17.22 | -2.16% | 276,215 |
| Jul 30, 2025 | 17.60 | 17.88 | 17.10 | 17.60 | 17.60 | 0.57% | 408,411 |
| Jul 29, 2025 | 17.11 | 17.90 | 16.90 | 17.50 | 17.50 | 2.28% | 710,551 |
| Jul 28, 2025 | 17.50 | 18.00 | 17.11 | 17.11 | 17.11 | -2.23% | 510,194 |
| Jul 27, 2025 | 17.70 | 18.48 | 17.49 | 17.50 | 17.50 | -0.57% | 1,238,283 |
| Jul 24, 2025 | 17.15 | 17.84 | 16.96 | 17.60 | 17.60 | 3.90% | 1,148,228 |
| Jul 23, 2025 | 16.12 | 17.10 | 16.12 | 16.94 | 16.94 | 5.35% | 592,833 |
| Jul 22, 2025 | 16.67 | 16.82 | 16.00 | 16.08 | 16.08 | -3.65% | 428,689 |
| Jul 21, 2025 | 16.96 | 17.37 | 16.50 | 16.69 | 16.69 | -1.30% | 959,490 |
| Jul 20, 2025 | 15.61 | 16.94 | 15.61 | 16.91 | 16.91 | 9.03% | 883,206 |
| Jul 17, 2025 | 15.77 | 15.86 | 15.51 | 15.51 | 15.51 | -1.52% | 80,893 |
| Jul 16, 2025 | 16.00 | 16.24 | 15.70 | 15.75 | 15.75 | -1.62% | 125,651 |
| Jul 15, 2025 | 16.04 | 16.42 | 15.92 | 16.01 | 16.01 | -0.19% | 166,437 |
| Jul 14, 2025 | 16.30 | 16.35 | 15.80 | 16.04 | 16.04 | -1.90% | 209,183 |
| Jul 13, 2025 | 16.64 | 16.74 | 16.35 | 16.35 | 16.35 | -1.68% | 223,814 |
| Jul 10, 2025 | 16.64 | 16.77 | 16.48 | 16.63 | 16.63 | 0.60% | 204,143 |
| Jul 9, 2025 | 16.14 | 16.86 | 16.14 | 16.53 | 16.53 | 2.10% | 444,003 |
| Jul 8, 2025 | 16.62 | 16.70 | 16.19 | 16.19 | 16.19 | -2.47% | 279,834 |
| Jul 7, 2025 | 16.70 | 16.79 | 16.50 | 16.60 | 16.60 | -0.60% | 193,511 |
| Jul 6, 2025 | 16.42 | 17.10 | 16.42 | 16.70 | 16.70 | 1.71% | 542,561 |
| Jul 3, 2025 | 16.76 | 16.78 | 16.38 | 16.42 | 16.42 | -0.91% | 250,246 |
| Jul 2, 2025 | 16.41 | 17.30 | 16.41 | 16.57 | 16.57 | 0.42% | 779,071 |
| Jul 1, 2025 | 17.00 | 17.00 | 16.37 | 16.50 | 16.50 | -1.96% | 814,999 |
| Jun 30, 2025 | 15.64 | 16.94 | 15.64 | 16.83 | 16.83 | 9.29% | 2,756,658 |
| Jun 29, 2025 | 14.31 | 15.52 | 14.31 | 15.40 | 15.40 | 8.30% | 704,362 |
| Jun 26, 2025 | 13.94 | 14.24 | 13.74 | 14.22 | 14.22 | 1.86% | 168,986 |
| Jun 25, 2025 | 14.10 | 14.14 | 13.92 | 13.96 | 13.96 | -0.29% | 119,326 |