Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia · Delayed Price · Currency is SAR 56.40
+2.70 (5.03%)
Jul 31, 2025, 3:19 PM AST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 53.05 | 56.50 | 53.05 | 56.40 | 56.40 | 5.03% | 870,228 |
| Jul 30, 2025 | 53.65 | 54.10 | 53.40 | 53.70 | 53.70 | 0.09% | 409,851 |
| Jul 29, 2025 | 53.60 | 54.25 | 53.15 | 53.65 | 53.65 | 0.28% | 321,245 |
| Jul 28, 2025 | 54.45 | 54.50 | 53.00 | 53.50 | 53.50 | -0.93% | 385,170 |
| Jul 27, 2025 | 54.00 | 54.65 | 53.75 | 54.00 | 54.00 | - | 123,426 |
| Jul 24, 2025 | 54.50 | 54.50 | 53.75 | 54.00 | 54.00 | -0.92% | 198,654 |
| Jul 23, 2025 | 53.90 | 54.85 | 53.90 | 54.50 | 54.50 | 1.21% | 341,793 |
| Jul 22, 2025 | 54.45 | 54.85 | 53.75 | 53.85 | 53.85 | -1.19% | 468,747 |
| Jul 21, 2025 | 55.90 | 56.05 | 54.50 | 54.50 | 54.50 | -2.85% | 833,046 |
| Jul 20, 2025 | 57.35 | 57.45 | 55.85 | 56.10 | 56.10 | -1.49% | 285,374 |
| Jul 17, 2025 | 57.20 | 57.50 | 56.35 | 56.95 | 56.95 | -0.70% | 370,472 |
| Jul 16, 2025 | 56.55 | 57.85 | 56.40 | 57.35 | 57.35 | 1.68% | 522,975 |
| Jul 15, 2025 | 56.80 | 57.90 | 56.40 | 56.40 | 56.40 | -0.70% | 657,198 |
| Jul 14, 2025 | 55.55 | 56.90 | 55.35 | 56.80 | 56.80 | 2.25% | 553,837 |
| Jul 13, 2025 | 56.60 | 56.70 | 55.40 | 55.55 | 55.55 | -0.89% | 383,411 |
| Jul 10, 2025 | 55.40 | 56.55 | 55.40 | 56.05 | 56.05 | 0.72% | 438,680 |
| Jul 9, 2025 | 56.00 | 56.00 | 55.00 | 55.65 | 55.65 | -0.63% | 573,097 |
| Jul 8, 2025 | 56.30 | 57.85 | 55.50 | 56.00 | 56.00 | -0.53% | 1,137,413 |
| Jul 7, 2025 | 57.30 | 57.35 | 55.85 | 56.30 | 56.30 | -0.97% | 558,658 |
| Jul 6, 2025 | 55.50 | 57.00 | 54.70 | 56.85 | 56.85 | 3.36% | 906,882 |
| Jul 3, 2025 | 54.65 | 55.00 | 53.70 | 55.00 | 55.00 | 1.29% | 583,274 |
| Jul 2, 2025 | 55.95 | 56.05 | 54.20 | 54.30 | 54.30 | -1.99% | 755,223 |
| Jul 1, 2025 | 54.70 | 55.80 | 54.35 | 55.40 | 55.40 | 1.19% | 756,018 |
| Jun 30, 2025 | 54.80 | 55.20 | 54.05 | 54.75 | 54.75 | -0.45% | 609,805 |
| Jun 29, 2025 | 54.70 | 56.00 | 54.30 | 55.00 | 55.00 | 2.23% | 1,032,145 |
| Jun 26, 2025 | 53.50 | 54.10 | 52.80 | 53.80 | 53.80 | 0.56% | 997,527 |
| Jun 25, 2025 | 52.00 | 53.70 | 51.40 | 53.50 | 53.50 | 3.48% | 1,324,869 |
| Jun 24, 2025 | 52.00 | 52.70 | 51.10 | 51.70 | 51.70 | 2.17% | 893,422 |
| Jun 23, 2025 | 49.80 | 50.80 | 49.00 | 50.60 | 50.60 | 3.16% | 810,937 |
| Jun 22, 2025 | 50.10 | 51.60 | 48.95 | 49.05 | 49.05 | -0.61% | 795,704 |
| Jun 19, 2025 | 49.50 | 50.30 | 49.00 | 49.35 | 49.35 | 1.13% | 707,396 |
| Jun 18, 2025 | 48.80 | 50.50 | 48.00 | 48.80 | 48.80 | -0.91% | 1,175,654 |
| Jun 17, 2025 | 51.50 | 52.00 | 48.95 | 49.25 | 49.25 | -4.00% | 1,450,350 |
| Jun 16, 2025 | 48.45 | 52.50 | 48.45 | 51.30 | 51.30 | 6.21% | 1,923,487 |
| Jun 15, 2025 | 46.55 | 49.25 | 46.55 | 48.30 | 48.30 | -5.11% | 2,281,440 |
| Jun 12, 2025 | 52.00 | 52.50 | 50.10 | 50.90 | 50.90 | -4.14% | 1,124,780 |
| Jun 11, 2025 | 52.10 | 54.30 | 52.10 | 53.10 | 53.10 | 6.73% | 1,421,321 |
| May 29, 2025 | 49.85 | 50.50 | 48.65 | 49.75 | 49.75 | 0.61% | 895,839 |
| May 28, 2025 | 47.60 | 49.45 | 47.60 | 49.45 | 49.45 | 4.32% | 632,961 |
| May 27, 2025 | 48.90 | 49.50 | 47.40 | 47.40 | 47.40 | -3.07% | 664,167 |
| May 26, 2025 | 50.00 | 50.20 | 48.00 | 48.90 | 48.90 | -1.21% | 746,053 |
| May 25, 2025 | 51.50 | 51.90 | 49.50 | 49.50 | 49.50 | -3.88% | 619,152 |
| May 22, 2025 | 49.80 | 51.80 | 49.45 | 51.50 | 51.50 | 3.31% | 1,317,829 |
| May 21, 2025 | 50.60 | 51.20 | 49.75 | 49.85 | 49.85 | -0.89% | 790,874 |
| May 20, 2025 | 49.25 | 50.70 | 48.90 | 50.30 | 50.30 | 2.44% | 996,489 |
| May 19, 2025 | 48.65 | 50.10 | 48.30 | 49.10 | 49.10 | 0.92% | 1,159,420 |
| May 18, 2025 | 48.90 | 49.35 | 48.30 | 48.65 | 48.65 | 0.31% | 403,423 |
| May 15, 2025 | 49.70 | 49.75 | 48.35 | 48.50 | 48.50 | -2.90% | 779,346 |
| May 14, 2025 | 49.00 | 51.20 | 48.95 | 49.95 | 49.95 | 1.94% | 1,295,944 |
| May 13, 2025 | 50.00 | 51.20 | 48.65 | 49.00 | 49.00 | 1.45% | 2,056,159 |