National Metal Manufacturing and Casting Co. (TADAWUL:2220)
Saudi Arabia · Delayed Price · Currency is SAR 17.66
-0.24 (-1.34%)
Oct 8, 2025, 2:38 PM AST
TADAWUL:2220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.96 | 18.10 | 17.64 | 17.90 | 17.90 | -0.22% | 383,796 |
| Oct 6, 2025 | 18.00 | 18.09 | 17.83 | 17.94 | 17.94 | 0.22% | 292,343 |
| Oct 5, 2025 | 17.90 | 18.11 | 17.88 | 17.90 | 17.90 | -0.17% | 252,390 |
| Oct 2, 2025 | 18.17 | 18.17 | 17.85 | 17.93 | 17.93 | -0.61% | 257,707 |
| Oct 1, 2025 | 17.93 | 18.20 | 17.82 | 18.04 | 18.04 | 0.61% | 1,136,699 |
| Sep 30, 2025 | 17.68 | 18.40 | 17.61 | 17.93 | 17.93 | 1.47% | 1,136,699 |
| Sep 29, 2025 | 17.79 | 17.94 | 17.54 | 17.67 | 17.67 | -0.90% | 518,782 |
| Sep 28, 2025 | 17.50 | 18.50 | 17.35 | 17.83 | 17.83 | 3.06% | 1,496,965 |
| Sep 25, 2025 | 17.58 | 17.63 | 17.13 | 17.30 | 17.30 | -0.80% | 230,093 |
| Sep 24, 2025 | 17.57 | 17.65 | 17.24 | 17.44 | 17.44 | 1.40% | 281,955 |
| Sep 22, 2025 | 17.50 | 17.57 | 17.11 | 17.20 | 17.20 | -1.71% | 306,720 |
| Sep 21, 2025 | 17.93 | 17.93 | 17.20 | 17.50 | 17.50 | -0.51% | 293,433 |
| Sep 18, 2025 | 17.80 | 18.44 | 17.42 | 17.59 | 17.59 | -0.62% | 1,296,074 |
| Sep 17, 2025 | 16.48 | 17.80 | 16.45 | 17.70 | 17.70 | 8.86% | 1,602,932 |
| Sep 16, 2025 | 16.29 | 16.47 | 16.17 | 16.26 | 16.26 | 0.62% | 265,705 |
| Sep 15, 2025 | 15.95 | 16.39 | 15.86 | 16.16 | 16.16 | 1.00% | 210,317 |
| Sep 14, 2025 | 15.98 | 16.12 | 15.59 | 16.00 | 16.00 | 1.20% | 177,273 |
| Sep 11, 2025 | 15.93 | 15.99 | 15.52 | 15.81 | 15.81 | 0.76% | 177,095 |
| Sep 10, 2025 | 15.60 | 16.12 | 15.50 | 15.69 | 15.69 | -1.94% | 117,509 |
| Sep 9, 2025 | 15.75 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 194,105 |
| Sep 8, 2025 | 15.80 | 16.24 | 15.70 | 15.75 | 15.75 | 0.06% | 243,034 |
| Sep 7, 2025 | 15.76 | 16.00 | 15.69 | 15.74 | 15.74 | -0.13% | 85,242 |
| Sep 4, 2025 | 15.76 | 16.02 | 15.76 | 15.76 | 15.76 | - | 80,634 |
| Sep 3, 2025 | 15.80 | 16.15 | 15.76 | 15.76 | 15.76 | - | 122,029 |
| 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 |