Zamil Industrial Investment Company (TADAWUL:2240)
Saudi Arabia · Delayed Price · Currency is SAR 33.36
-0.54 (-1.59%)
Oct 8, 2025, 3:13 PM AST
TADAWUL:2240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.86 | 33.86 | 32.94 | 33.36 | 33.36 | -1.59% | 841,131 |
| Oct 7, 2025 | 34.46 | 34.60 | 33.84 | 33.90 | 33.90 | -1.63% | 714,809 |
| Oct 6, 2025 | 34.80 | 35.30 | 34.22 | 34.46 | 34.46 | - | 1,127,593 |
| Oct 5, 2025 | 33.74 | 34.50 | 33.46 | 34.46 | 34.46 | 3.48% | 1,031,372 |
| Oct 2, 2025 | 33.60 | 33.84 | 33.26 | 33.30 | 33.30 | -0.60% | 515,618 |
| Oct 1, 2025 | 33.62 | 34.48 | 33.50 | 33.50 | 33.50 | - | 1,619,117 |
| Sep 30, 2025 | 33.80 | 34.72 | 33.50 | 33.50 | 33.50 | -0.18% | 1,619,117 |
| Sep 29, 2025 | 32.88 | 33.58 | 32.64 | 33.56 | 33.56 | 2.13% | 717,683 |
| Sep 28, 2025 | 32.82 | 33.28 | 32.58 | 32.86 | 32.86 | 1.05% | 479,663 |
| Sep 25, 2025 | 32.70 | 33.10 | 32.14 | 32.52 | 32.52 | -0.67% | 658,611 |
| Sep 24, 2025 | 32.34 | 33.28 | 32.32 | 32.74 | 32.74 | 1.11% | 841,406 |
| Sep 22, 2025 | 33.28 | 33.28 | 32.20 | 32.38 | 32.38 | -1.94% | 562,396 |
| Sep 21, 2025 | 31.90 | 33.88 | 31.78 | 33.02 | 33.02 | 4.36% | 1,060,501 |
| Sep 18, 2025 | 31.90 | 31.90 | 31.36 | 31.64 | 31.64 | -0.75% | 585,672 |
| Sep 17, 2025 | 31.90 | 32.20 | 31.46 | 31.88 | 31.88 | 1.21% | 401,532 |
| Sep 16, 2025 | 31.50 | 31.90 | 31.12 | 31.50 | 31.50 | 0.57% | 467,961 |
| Sep 15, 2025 | 30.50 | 31.46 | 30.48 | 31.32 | 31.32 | 2.69% | 388,627 |
| Sep 14, 2025 | 30.62 | 30.84 | 29.00 | 30.50 | 30.50 | -0.39% | 254,989 |
| Sep 11, 2025 | 31.70 | 32.26 | 30.62 | 30.62 | 30.62 | -3.16% | 522,213 |
| Sep 10, 2025 | 31.98 | 32.12 | 31.20 | 31.62 | 31.62 | -1.13% | 373,189 |
| Sep 9, 2025 | 31.84 | 32.32 | 28.68 | 31.98 | 31.98 | 0.69% | 664,658 |
| Sep 8, 2025 | 32.60 | 32.66 | 31.64 | 31.76 | 31.76 | -2.28% | 388,575 |
| Sep 7, 2025 | 32.88 | 33.36 | 32.04 | 32.50 | 32.50 | -1.16% | 295,203 |
| Sep 4, 2025 | 32.64 | 33.40 | 32.64 | 32.88 | 32.88 | -0.06% | 303,274 |
| Sep 3, 2025 | 33.50 | 33.66 | 32.76 | 32.90 | 32.90 | -1.97% | 472,282 |
| Sep 2, 2025 | 33.90 | 33.98 | 33.30 | 33.56 | 33.56 | -1.12% | 256,424 |
| Sep 1, 2025 | 34.60 | 35.22 | 33.92 | 33.94 | 33.94 | -1.62% | 401,794 |
| Aug 31, 2025 | 35.50 | 35.66 | 34.44 | 34.50 | 34.50 | -2.82% | 335,367 |
| Aug 28, 2025 | 36.08 | 36.20 | 34.78 | 35.50 | 35.50 | -1.61% | 885,613 |
| Aug 27, 2025 | 37.30 | 37.60 | 36.08 | 36.08 | 36.08 | -2.85% | 230,545 |
| Aug 26, 2025 | 37.18 | 37.58 | 36.84 | 37.14 | 37.14 | -0.11% | 793,426 |
| Aug 25, 2025 | 37.90 | 38.18 | 37.04 | 37.18 | 37.18 | -1.48% | 171,674 |
| Aug 24, 2025 | 37.50 | 38.68 | 37.50 | 37.74 | 37.74 | 0.96% | 264,686 |
| Aug 21, 2025 | 37.66 | 37.86 | 37.02 | 37.38 | 37.38 | -0.74% | 220,614 |
| Aug 20, 2025 | 38.44 | 38.66 | 37.66 | 37.66 | 37.66 | -2.94% | 300,246 |
| Aug 19, 2025 | 38.62 | 39.00 | 38.50 | 38.80 | 38.80 | 0.21% | 120,536 |
| Aug 18, 2025 | 39.50 | 39.54 | 38.64 | 38.72 | 38.72 | -1.97% | 140,222 |
| Aug 17, 2025 | 39.14 | 40.00 | 38.76 | 39.50 | 39.50 | 1.65% | 228,935 |
| Aug 14, 2025 | 38.10 | 39.12 | 38.04 | 38.86 | 38.86 | 2.05% | 301,100 |
| Aug 13, 2025 | 38.90 | 39.20 | 38.00 | 38.08 | 38.08 | -1.60% | 368,740 |
| Aug 12, 2025 | 38.32 | 39.78 | 38.00 | 38.70 | 38.70 | 0.99% | 408,561 |
| Aug 11, 2025 | 40.02 | 40.10 | 37.70 | 38.32 | 38.32 | -3.72% | 478,244 |
| Aug 10, 2025 | 40.64 | 41.10 | 39.38 | 39.80 | 39.80 | 0.51% | 449,314 |
| Aug 7, 2025 | 39.52 | 40.46 | 39.20 | 39.60 | 39.60 | 0.71% | 309,955 |
| Aug 6, 2025 | 39.00 | 40.08 | 39.00 | 39.32 | 39.32 | 0.15% | 208,247 |
| Aug 5, 2025 | 40.18 | 40.18 | 39.22 | 39.26 | 39.26 | -1.36% | 254,791 |
| Aug 4, 2025 | 39.98 | 40.78 | 39.80 | 39.80 | 39.80 | -4.05% | 462,235 |
| Aug 3, 2025 | 39.60 | 41.48 | 38.70 | 41.48 | 41.48 | 3.75% | 203,094 |
| Jul 31, 2025 | 39.44 | 40.52 | 39.34 | 39.98 | 39.98 | 1.37% | 281,685 |
| Jul 30, 2025 | 40.38 | 40.40 | 39.32 | 39.44 | 39.44 | -2.42% | 236,726 |