Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia · Delayed Price · Currency is SAR 69.70
+0.70 (1.01%)
Dec 10, 2025, 1:40 PM AST
TADAWUL:2320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 68.90 | 69.80 | 68.75 | 69.55 | - | 0.80% | 229,878 |
| Dec 9, 2025 | 67.80 | 69.20 | 67.40 | 69.00 | 69.00 | 1.77% | 523,082 |
| Dec 8, 2025 | 67.00 | 68.80 | 66.75 | 67.80 | 67.80 | 1.19% | 328,254 |
| Dec 7, 2025 | 68.30 | 68.30 | 66.80 | 67.00 | 67.00 | -2.19% | 197,560 |
| Dec 4, 2025 | 68.90 | 69.85 | 68.10 | 68.50 | 68.50 | -0.29% | 522,374 |
| Dec 3, 2025 | 66.35 | 68.80 | 66.35 | 68.70 | 68.70 | 3.54% | 529,578 |
| Dec 2, 2025 | 64.15 | 66.35 | 64.15 | 66.35 | 66.35 | 3.59% | 347,369 |
| Dec 1, 2025 | 64.10 | 65.90 | 64.05 | 64.05 | 64.05 | -1.39% | 281,446 |
| Nov 30, 2025 | 65.80 | 66.20 | 64.00 | 64.95 | 63.95 | -1.29% | 267,544 |
| Nov 27, 2025 | 65.00 | 65.85 | 64.60 | 65.80 | 64.79 | 2.17% | 218,192 |
| Nov 26, 2025 | 64.60 | 64.85 | 63.30 | 64.40 | 63.41 | -0.31% | 194,413 |
| Nov 25, 2025 | 65.90 | 66.55 | 64.05 | 64.60 | 63.61 | -2.93% | 285,333 |
| Nov 24, 2025 | 66.95 | 66.95 | 65.55 | 66.55 | 65.53 | -0.22% | 248,370 |
| Nov 23, 2025 | 66.70 | 67.75 | 66.70 | 66.70 | 65.67 | - | 209,181 |
| Nov 20, 2025 | 65.10 | 67.00 | 65.05 | 66.70 | 65.67 | 2.46% | 337,611 |
| Nov 19, 2025 | 66.50 | 67.00 | 64.85 | 65.10 | 64.10 | -1.74% | 177,895 |
| Nov 18, 2025 | 65.50 | 66.70 | 65.10 | 66.25 | 65.23 | 0.38% | 275,270 |
| Nov 17, 2025 | 66.30 | 67.20 | 65.05 | 66.00 | 64.98 | -0.15% | 306,054 |
| Nov 16, 2025 | 67.20 | 67.70 | 66.00 | 66.10 | 65.08 | -1.78% | 208,086 |
| Nov 13, 2025 | 67.55 | 67.85 | 66.90 | 67.30 | 66.26 | -0.44% | 306,302 |
| Nov 12, 2025 | 67.70 | 68.50 | 67.10 | 67.60 | 66.56 | 0.15% | 407,408 |
| Nov 11, 2025 | 66.00 | 68.00 | 65.45 | 67.50 | 66.46 | 2.35% | 562,034 |
| Nov 10, 2025 | 64.50 | 66.80 | 64.20 | 65.95 | 64.93 | 2.81% | 619,836 |
| Nov 9, 2025 | 65.75 | 65.75 | 64.10 | 64.15 | 63.16 | -2.51% | 290,623 |
| Nov 6, 2025 | 67.00 | 68.15 | 65.30 | 65.80 | 64.79 | 4.61% | 1,924,258 |
| Nov 5, 2025 | 63.15 | 63.50 | 61.80 | 62.90 | 61.93 | -0.47% | 239,544 |
| Nov 4, 2025 | 64.30 | 64.30 | 63.15 | 63.20 | 62.23 | -1.79% | 277,021 |
| Nov 3, 2025 | 62.40 | 64.45 | 62.40 | 64.35 | 63.36 | 3.21% | 792,542 |
| Nov 2, 2025 | 62.65 | 62.90 | 62.20 | 62.35 | 61.39 | -0.48% | 102,353 |
| Oct 30, 2025 | 62.90 | 63.30 | 62.00 | 62.65 | 61.69 | -0.40% | 296,934 |
| Oct 29, 2025 | 62.25 | 62.95 | 61.80 | 62.90 | 61.93 | 1.04% | 239,352 |
| Oct 28, 2025 | 62.45 | 62.80 | 61.50 | 62.25 | 61.29 | -0.64% | 338,313 |
| Oct 27, 2025 | 62.55 | 63.50 | 62.30 | 62.65 | 61.69 | - | 300,212 |
| Oct 26, 2025 | 62.30 | 63.05 | 62.30 | 62.65 | 61.69 | 0.56% | 120,722 |
| Oct 23, 2025 | 62.55 | 63.15 | 61.70 | 62.30 | 61.34 | -0.08% | 471,032 |
| Oct 22, 2025 | 62.00 | 62.55 | 61.35 | 62.35 | 61.39 | 0.89% | 292,924 |
| Oct 21, 2025 | 62.90 | 63.05 | 61.75 | 61.80 | 60.85 | -1.28% | 163,895 |
| Oct 20, 2025 | 61.70 | 63.20 | 61.55 | 62.60 | 61.64 | 1.79% | 462,819 |
| Oct 19, 2025 | 61.90 | 62.40 | 61.40 | 61.50 | 60.55 | -0.65% | 154,281 |
| Oct 16, 2025 | 62.15 | 63.00 | 61.65 | 61.90 | 60.95 | -1.28% | 466,211 |
| Oct 15, 2025 | 63.00 | 63.30 | 62.20 | 62.70 | 61.73 | -0.24% | 288,982 |
| Oct 14, 2025 | 63.30 | 63.65 | 62.15 | 62.85 | 61.88 | - | 373,398 |
| Oct 13, 2025 | 60.75 | 62.95 | 60.75 | 62.85 | 61.88 | 3.97% | 592,865 |
| Oct 12, 2025 | 61.00 | 61.75 | 60.40 | 60.45 | 59.52 | -2.34% | 357,648 |
| Oct 9, 2025 | 61.50 | 62.75 | 61.10 | 61.90 | 60.95 | 0.65% | 408,272 |
| Oct 8, 2025 | 60.05 | 61.55 | 60.05 | 61.50 | 60.55 | 2.50% | 496,341 |
| Oct 7, 2025 | 59.75 | 61.20 | 59.45 | 60.00 | 59.08 | 0.50% | 541,327 |
| Oct 6, 2025 | 59.20 | 60.50 | 59.20 | 59.70 | 58.78 | 0.84% | 547,694 |
| Oct 5, 2025 | 59.20 | 59.80 | 58.45 | 59.20 | 58.29 | 1.02% | 465,229 |
| Oct 2, 2025 | 57.05 | 58.60 | 56.75 | 58.60 | 57.70 | 2.99% | 346,126 |