Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia · Delayed Price · Currency is SAR 61.50
+1.50 (2.50%)
Oct 8, 2025, 3:18 PM AST
TADAWUL:2320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 60.05 | 61.55 | 60.05 | 61.50 | 61.50 | 2.50% | 496,341 |
| Oct 7, 2025 | 59.75 | 61.20 | 59.45 | 60.00 | 60.00 | 0.50% | 541,327 |
| Oct 6, 2025 | 59.20 | 60.50 | 59.20 | 59.70 | 59.70 | 0.84% | 547,694 |
| Oct 5, 2025 | 59.20 | 59.80 | 58.45 | 59.20 | 59.20 | 1.02% | 465,229 |
| Oct 2, 2025 | 57.05 | 58.60 | 56.75 | 58.60 | 58.60 | 2.99% | 346,126 |
| Oct 1, 2025 | 57.90 | 58.75 | 56.90 | 56.90 | 56.90 | -1.56% | 601,550 |
| Sep 30, 2025 | 58.60 | 59.20 | 57.50 | 57.80 | 57.80 | -0.34% | 601,550 |
| Sep 29, 2025 | 56.20 | 58.25 | 56.20 | 58.00 | 58.00 | 2.65% | 377,349 |
| Sep 28, 2025 | 57.00 | 57.85 | 56.50 | 56.50 | 56.50 | -1.57% | 269,066 |
| Sep 25, 2025 | 57.30 | 57.60 | 56.35 | 57.40 | 57.40 | 0.61% | 452,473 |
| Sep 24, 2025 | 55.95 | 57.40 | 55.95 | 57.05 | 57.05 | 1.97% | 590,015 |
| Sep 22, 2025 | 55.80 | 56.05 | 55.15 | 55.95 | 55.95 | -0.18% | 210,261 |
| Sep 21, 2025 | 55.80 | 56.20 | 55.45 | 56.05 | 56.05 | 0.54% | 194,473 |
| Sep 18, 2025 | 54.80 | 56.10 | 54.30 | 55.75 | 55.75 | 1.73% | 330,956 |
| Sep 17, 2025 | 54.70 | 55.30 | 54.45 | 54.80 | 54.80 | 0.27% | 161,875 |
| Sep 16, 2025 | 54.25 | 55.30 | 54.25 | 54.65 | 54.65 | 0.37% | 183,631 |
| Sep 15, 2025 | 54.10 | 54.60 | 53.65 | 54.45 | 54.45 | 1.11% | 124,473 |
| Sep 14, 2025 | 54.25 | 54.45 | 53.20 | 53.85 | 53.85 | -0.74% | 205,736 |
| Sep 11, 2025 | 55.10 | 56.05 | 54.25 | 54.25 | 54.25 | -1.54% | 326,711 |
| Sep 10, 2025 | 55.30 | 55.35 | 54.35 | 55.10 | 55.10 | - | 151,665 |
| Sep 9, 2025 | 55.00 | 55.25 | 54.60 | 55.10 | 55.10 | 1.01% | 219,603 |
| Sep 8, 2025 | 54.35 | 55.35 | 53.55 | 54.55 | 54.55 | 0.37% | 541,122 |
| Sep 7, 2025 | 56.20 | 56.40 | 54.35 | 54.35 | 54.35 | -3.29% | 265,966 |
| Sep 4, 2025 | 56.75 | 57.00 | 56.10 | 56.20 | 56.20 | -0.97% | 195,542 |
| Sep 3, 2025 | 55.55 | 57.15 | 55.55 | 56.75 | 56.75 | 2.16% | 315,212 |
| Sep 2, 2025 | 55.25 | 56.30 | 54.25 | 55.55 | 55.55 | 0.54% | 426,235 |
| Sep 1, 2025 | 56.20 | 57.20 | 55.20 | 55.25 | 55.25 | -1.60% | 395,653 |
| Aug 31, 2025 | 56.60 | 57.15 | 56.00 | 56.15 | 56.15 | -2.01% | 198,346 |
| Aug 28, 2025 | 57.85 | 58.20 | 56.60 | 57.30 | 57.30 | -0.95% | 150,728 |
| Aug 27, 2025 | 58.00 | 58.40 | 57.45 | 57.85 | 57.85 | -0.17% | 211,289 |
| Aug 26, 2025 | 57.70 | 58.15 | 57.35 | 57.95 | 57.95 | 0.52% | 212,532 |
| Aug 25, 2025 | 56.85 | 58.40 | 56.50 | 57.65 | 57.65 | 1.41% | 372,841 |
| Aug 24, 2025 | 59.00 | 59.05 | 56.45 | 56.85 | 56.85 | -3.15% | 500,877 |
| Aug 21, 2025 | 58.80 | 58.95 | 58.05 | 58.70 | 58.70 | -0.17% | 401,471 |
| Aug 20, 2025 | 58.95 | 59.60 | 58.60 | 58.80 | 58.80 | -0.25% | 295,796 |
| Aug 19, 2025 | 59.35 | 59.60 | 58.60 | 58.95 | 58.95 | -0.67% | 257,406 |
| Aug 18, 2025 | 58.10 | 59.70 | 57.85 | 59.35 | 59.35 | 2.59% | 626,382 |
| Aug 17, 2025 | 56.20 | 58.15 | 55.95 | 57.85 | 57.85 | 1.67% | 303,004 |
| Aug 14, 2025 | 57.95 | 58.65 | 56.50 | 56.90 | 55.90 | -1.81% | 564,376 |
| Aug 13, 2025 | 58.15 | 58.45 | 57.60 | 57.95 | 56.93 | -0.09% | 374,199 |
| Aug 12, 2025 | 60.00 | 60.75 | 58.00 | 58.00 | 56.98 | -3.17% | 890,336 |
| Aug 11, 2025 | 58.55 | 60.15 | 57.80 | 59.90 | 58.85 | 2.22% | 914,051 |
| Aug 10, 2025 | 60.70 | 60.90 | 58.50 | 58.60 | 57.57 | -1.18% | 1,197,059 |
| Aug 7, 2025 | 57.00 | 59.50 | 56.10 | 59.30 | 58.26 | 3.85% | 1,356,337 |
| Aug 6, 2025 | 57.00 | 57.80 | 56.65 | 57.10 | 56.10 | - | 582,344 |
| Aug 5, 2025 | 56.25 | 57.30 | 55.70 | 57.10 | 56.10 | 1.96% | 453,702 |
| Aug 4, 2025 | 56.75 | 57.10 | 56.00 | 56.00 | 55.02 | -0.80% | 570,655 |
| Aug 3, 2025 | 56.10 | 56.95 | 55.00 | 56.45 | 55.46 | 0.09% | 561,699 |
| Jul 31, 2025 | 53.05 | 56.50 | 53.05 | 56.40 | 55.41 | 5.03% | 870,228 |
| Jul 30, 2025 | 53.65 | 54.10 | 53.40 | 53.70 | 52.76 | 0.09% | 409,851 |