Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia · Delayed Price · Currency is SAR 58.70
-0.10 (-0.17%)
Aug 21, 2025, 3:17 PM AST
TADAWUL:2320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 53.60 | 54.25 | 53.15 | 53.65 | 52.71 | 0.28% | 321,245 |
| Jul 28, 2025 | 54.45 | 54.50 | 53.00 | 53.50 | 52.56 | -0.93% | 385,170 |
| Jul 27, 2025 | 54.00 | 54.65 | 53.75 | 54.00 | 53.05 | - | 123,426 |
| Jul 24, 2025 | 54.50 | 54.50 | 53.75 | 54.00 | 53.05 | -0.92% | 198,654 |
| Jul 23, 2025 | 53.90 | 54.85 | 53.90 | 54.50 | 53.54 | 1.21% | 341,793 |
| Jul 22, 2025 | 54.45 | 54.85 | 53.75 | 53.85 | 52.90 | -1.19% | 468,747 |
| Jul 21, 2025 | 55.90 | 56.05 | 54.50 | 54.50 | 53.54 | -2.85% | 833,046 |
| Jul 20, 2025 | 57.35 | 57.45 | 55.85 | 56.10 | 55.11 | -1.49% | 285,374 |
| Jul 17, 2025 | 57.20 | 57.50 | 56.35 | 56.95 | 55.95 | -0.70% | 370,472 |
| Jul 16, 2025 | 56.55 | 57.85 | 56.40 | 57.35 | 56.34 | 1.68% | 522,975 |
| Jul 15, 2025 | 56.80 | 57.90 | 56.40 | 56.40 | 55.41 | -0.70% | 657,198 |
| Jul 14, 2025 | 55.55 | 56.90 | 55.35 | 56.80 | 55.80 | 2.25% | 553,837 |
| Jul 13, 2025 | 56.60 | 56.70 | 55.40 | 55.55 | 54.57 | -0.89% | 383,411 |
| Jul 10, 2025 | 55.40 | 56.55 | 55.40 | 56.05 | 55.06 | 0.72% | 438,680 |
| Jul 9, 2025 | 56.00 | 56.00 | 55.00 | 55.65 | 54.67 | -0.63% | 573,097 |
| Jul 8, 2025 | 56.30 | 57.85 | 55.50 | 56.00 | 55.02 | -0.53% | 1,137,413 |
| Jul 7, 2025 | 57.30 | 57.35 | 55.85 | 56.30 | 55.31 | -0.97% | 558,658 |
| Jul 6, 2025 | 55.50 | 57.00 | 54.70 | 56.85 | 55.85 | 3.36% | 906,882 |
| Jul 3, 2025 | 54.65 | 55.00 | 53.70 | 55.00 | 54.03 | 1.29% | 583,274 |
| Jul 2, 2025 | 55.95 | 56.05 | 54.20 | 54.30 | 53.35 | -1.99% | 755,223 |
| Jul 1, 2025 | 54.70 | 55.80 | 54.35 | 55.40 | 54.43 | 1.19% | 756,018 |
| Jun 30, 2025 | 54.80 | 55.20 | 54.05 | 54.75 | 53.79 | -0.45% | 609,805 |
| Jun 29, 2025 | 54.70 | 56.00 | 54.30 | 55.00 | 54.03 | 2.23% | 1,032,145 |
| Jun 26, 2025 | 53.50 | 54.10 | 52.80 | 53.80 | 52.85 | 0.56% | 997,527 |
| Jun 25, 2025 | 52.00 | 53.70 | 51.40 | 53.50 | 52.56 | 3.48% | 1,324,869 |
| Jun 24, 2025 | 52.00 | 52.70 | 51.10 | 51.70 | 50.79 | 2.17% | 893,422 |
| Jun 23, 2025 | 49.80 | 50.80 | 49.00 | 50.60 | 49.71 | 3.16% | 810,937 |
| Jun 22, 2025 | 50.10 | 51.60 | 48.95 | 49.05 | 48.19 | -0.61% | 795,704 |
| Jun 19, 2025 | 49.50 | 50.30 | 49.00 | 49.35 | 48.48 | 1.13% | 707,396 |
| Jun 18, 2025 | 48.80 | 50.50 | 48.00 | 48.80 | 47.94 | -0.91% | 1,175,654 |
| Jun 17, 2025 | 51.50 | 52.00 | 48.95 | 49.25 | 48.38 | -4.00% | 1,450,350 |
| Jun 16, 2025 | 48.45 | 52.50 | 48.45 | 51.30 | 50.40 | 6.21% | 1,923,487 |
| Jun 15, 2025 | 46.55 | 49.25 | 46.55 | 48.30 | 47.45 | -5.11% | 2,281,440 |