Zamil Industrial Investment Company (TADAWUL:2240)
Saudi Arabia · Delayed Price · Currency is SAR 38.08
-0.62 (-1.60%)
Aug 13, 2025, 3:15 PM AST
TADAWUL:2240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 39.64 | 40.42 | 38.60 | 40.42 | 40.42 | 1.40% | 368,381 |
| Jul 28, 2025 | 40.90 | 40.92 | 39.76 | 39.86 | 39.86 | -2.54% | 191,446 |
| Jul 27, 2025 | 41.28 | 41.64 | 40.50 | 40.90 | 40.90 | -0.92% | 220,631 |
| Jul 24, 2025 | 42.20 | 42.28 | 41.04 | 41.28 | 41.28 | -1.76% | 186,640 |
| Jul 23, 2025 | 41.72 | 42.60 | 41.40 | 42.02 | 42.02 | -0.76% | 250,782 |
| Jul 22, 2025 | 43.46 | 43.46 | 41.28 | 42.34 | 42.34 | -2.85% | 350,455 |
| Jul 21, 2025 | 43.00 | 43.66 | 42.00 | 43.58 | 43.58 | 1.44% | 283,874 |
| Jul 20, 2025 | 44.60 | 44.98 | 42.74 | 42.96 | 42.96 | -3.68% | 309,930 |
| Jul 17, 2025 | 44.98 | 45.56 | 44.12 | 44.60 | 44.60 | -1.59% | 230,269 |
| Jul 16, 2025 | 45.24 | 45.50 | 44.82 | 45.32 | 45.32 | -0.92% | 271,325 |
| Jul 15, 2025 | 46.28 | 46.56 | 45.00 | 45.74 | 45.74 | -1.21% | 272,022 |
| Jul 14, 2025 | 45.92 | 46.44 | 45.44 | 46.30 | 46.30 | 0.65% | 336,453 |
| Jul 13, 2025 | 47.34 | 47.70 | 45.94 | 46.00 | 46.00 | -2.75% | 444,676 |
| Jul 10, 2025 | 47.38 | 47.96 | 46.80 | 47.30 | 47.30 | -0.17% | 337,934 |
| Jul 9, 2025 | 45.78 | 47.82 | 45.78 | 47.38 | 47.38 | 2.47% | 580,774 |
| Jul 8, 2025 | 46.40 | 46.60 | 45.22 | 46.24 | 46.24 | -0.34% | 434,256 |
| Jul 7, 2025 | 44.76 | 46.76 | 44.74 | 46.40 | 46.40 | 3.66% | 848,218 |
| Jul 6, 2025 | 45.00 | 45.00 | 44.42 | 44.76 | 44.76 | -1.02% | 318,186 |
| Jul 3, 2025 | 44.50 | 45.32 | 44.02 | 45.22 | 45.22 | 1.62% | 386,898 |
| Jul 2, 2025 | 45.00 | 45.24 | 44.40 | 44.50 | 44.50 | -0.63% | 251,145 |
| Jul 1, 2025 | 44.18 | 45.70 | 43.90 | 44.78 | 44.78 | 1.54% | 664,651 |
| Jun 30, 2025 | 44.30 | 44.50 | 43.76 | 44.10 | 44.10 | 0.32% | 487,079 |
| Jun 29, 2025 | 42.80 | 45.00 | 42.80 | 43.96 | 43.96 | 2.71% | 783,937 |
| Jun 26, 2025 | 40.65 | 43.60 | 40.45 | 42.80 | 42.80 | 5.42% | 1,271,420 |
| Jun 25, 2025 | 41.70 | 41.70 | 40.10 | 40.60 | 40.60 | -2.29% | 950,503 |
| Jun 24, 2025 | 39.90 | 41.60 | 39.75 | 41.55 | 41.55 | 6.40% | 853,001 |
| Jun 23, 2025 | 38.75 | 39.75 | 38.30 | 39.05 | 39.05 | 2.76% | 313,514 |
| Jun 22, 2025 | 38.90 | 40.50 | 38.00 | 38.00 | 38.00 | -1.68% | 446,398 |
| Jun 19, 2025 | 39.15 | 39.70 | 38.50 | 38.65 | 38.65 | -1.40% | 265,226 |
| Jun 18, 2025 | 39.65 | 40.20 | 38.45 | 39.20 | 39.20 | -2.00% | 415,475 |
| Jun 17, 2025 | 38.20 | 40.80 | 37.70 | 40.00 | 40.00 | 4.71% | 937,015 |
| Jun 16, 2025 | 37.90 | 39.55 | 37.30 | 38.20 | 38.20 | 3.52% | 845,348 |
| Jun 15, 2025 | 33.45 | 38.70 | 33.40 | 36.90 | 36.90 | -0.54% | 857,870 |
| Jun 12, 2025 | 38.80 | 38.90 | 36.55 | 37.10 | 37.10 | -5.24% | 457,928 |
| Jun 11, 2025 | 38.60 | 40.60 | 38.60 | 39.15 | 39.15 | -4.74% | 785,958 |
| May 29, 2025 | 41.50 | 42.60 | 41.05 | 41.10 | 41.10 | -0.96% | 375,137 |
| May 28, 2025 | 42.95 | 42.95 | 41.10 | 41.50 | 41.50 | -0.72% | 346,881 |
| May 27, 2025 | 43.20 | 43.70 | 41.65 | 41.80 | 41.80 | -3.91% | 300,788 |
| May 26, 2025 | 45.20 | 45.60 | 42.60 | 43.50 | 43.50 | -1.14% | 488,037 |
| May 25, 2025 | 46.00 | 46.50 | 44.00 | 44.00 | 44.00 | -3.30% | 653,978 |