Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia · Delayed Price · Currency is SAR 64.80
-1.30 (-1.97%)
May 21, 2026, 3:19 PM AST
TADAWUL:2320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 66.10 | 66.10 | 64.45 | 64.80 | 64.80 | -1.97% | 355,465 |
| May 20, 2026 | 64.90 | 66.20 | 63.50 | 66.10 | 66.10 | 1.69% | 490,818 |
| May 19, 2026 | 65.00 | 65.40 | 64.40 | 65.00 | 65.00 | -0.38% | 381,880 |
| May 18, 2026 | 66.95 | 66.95 | 65.05 | 65.25 | 65.25 | -2.76% | 331,655 |
| May 17, 2026 | 67.95 | 68.15 | 66.50 | 67.10 | 67.10 | -1.32% | 180,313 |
| May 14, 2026 | 67.90 | 69.70 | 67.60 | 68.00 | 68.00 | 0.37% | 411,903 |
| May 13, 2026 | 67.55 | 68.00 | 67.00 | 67.75 | 67.75 | 0.37% | 203,717 |
| May 12, 2026 | 68.95 | 68.95 | 67.45 | 67.50 | 67.50 | -2.17% | 341,347 |
| May 11, 2026 | 69.15 | 69.70 | 68.30 | 69.00 | 69.00 | -0.22% | 477,560 |
| May 10, 2026 | 71.45 | 71.90 | 68.50 | 69.15 | 69.15 | -1.91% | 706,712 |
| May 7, 2026 | 69.00 | 72.00 | 67.15 | 70.50 | 70.50 | 6.42% | 1,976,548 |
| May 6, 2026 | 66.35 | 67.15 | 66.05 | 66.25 | 66.25 | 0.15% | 238,973 |
| May 5, 2026 | 67.70 | 67.70 | 65.50 | 66.15 | 66.15 | -2.65% | 339,520 |
| May 4, 2026 | 68.50 | 68.70 | 67.40 | 67.95 | 67.95 | -0.15% | 456,597 |
| May 3, 2026 | 66.60 | 69.45 | 66.55 | 68.05 | 68.05 | 2.25% | 551,577 |
| Apr 30, 2026 | 66.05 | 66.90 | 65.40 | 66.55 | 66.55 | 0.53% | 507,613 |
| Apr 29, 2026 | 65.00 | 66.20 | 64.20 | 66.20 | 66.20 | 2.40% | 530,304 |
| Apr 28, 2026 | 64.60 | 65.15 | 64.10 | 64.65 | 64.65 | 0.08% | 280,608 |
| Apr 27, 2026 | 65.50 | 65.50 | 64.20 | 64.60 | 64.60 | -1.15% | 411,175 |
| Apr 26, 2026 | 65.30 | 65.60 | 64.30 | 65.35 | 65.35 | -0.38% | 193,922 |
| Apr 23, 2026 | 66.00 | 66.40 | 65.15 | 65.60 | 65.60 | -0.83% | 227,059 |
| Apr 22, 2026 | 66.20 | 66.95 | 65.75 | 66.15 | 66.15 | 0.30% | 279,141 |
| Apr 21, 2026 | 67.90 | 68.20 | 65.90 | 65.95 | 65.95 | -2.73% | 465,720 |
| Apr 20, 2026 | 68.70 | 69.05 | 67.05 | 67.80 | 67.80 | -1.88% | 286,606 |
| Apr 19, 2026 | 69.40 | 69.40 | 68.00 | 69.10 | 69.10 | 0.58% | 162,322 |
| Apr 16, 2026 | 70.45 | 70.45 | 68.40 | 68.70 | 68.70 | -1.86% | 663,797 |
| Apr 15, 2026 | 66.50 | 70.00 | 66.35 | 70.00 | 70.00 | 5.26% | 793,125 |
| Apr 14, 2026 | 66.50 | 67.30 | 65.45 | 66.50 | 66.50 | 0.23% | 659,257 |
| Apr 13, 2026 | 64.70 | 66.60 | 64.60 | 66.35 | 66.35 | 2.87% | 654,142 |
| Apr 12, 2026 | 62.10 | 65.00 | 61.80 | 64.50 | 64.50 | 3.78% | 477,706 |
| Apr 9, 2026 | 63.75 | 63.80 | 61.90 | 62.15 | 62.15 | -3.42% | 490,540 |
| Apr 8, 2026 | 63.80 | 64.55 | 62.75 | 64.35 | 64.35 | 5.23% | 596,386 |
| Apr 7, 2026 | 63.15 | 63.45 | 61.15 | 61.15 | 61.15 | -3.32% | 319,407 |
| Apr 6, 2026 | 64.40 | 65.00 | 63.20 | 63.25 | 63.25 | -1.79% | 261,627 |
| Apr 5, 2026 | 64.40 | 64.60 | 63.40 | 64.40 | 64.40 | 0.16% | 137,767 |
| Apr 2, 2026 | 65.60 | 65.60 | 64.15 | 64.30 | 64.30 | -1.38% | 254,381 |
| Apr 1, 2026 | 66.50 | 66.50 | 65.00 | 65.20 | 65.20 | -1.06% | 226,423 |
| Mar 31, 2026 | 65.15 | 67.05 | 64.85 | 65.90 | 65.90 | 1.31% | 450,788 |
| Mar 30, 2026 | 64.90 | 65.35 | 64.35 | 65.05 | 65.05 | 0.23% | 191,211 |
| Mar 29, 2026 | 64.90 | 65.40 | 64.65 | 64.90 | 64.90 | - | 137,032 |
| Mar 26, 2026 | 65.40 | 65.75 | 64.70 | 64.90 | 64.90 | -0.84% | 329,703 |
| Mar 25, 2026 | 63.00 | 65.45 | 62.60 | 65.45 | 65.45 | 4.72% | 473,437 |
| Mar 24, 2026 | 63.65 | 64.25 | 62.50 | 62.50 | 62.50 | -1.81% | 386,867 |
| Mar 16, 2026 | 63.50 | 64.25 | 63.00 | 63.65 | 63.65 | 1.03% | 236,908 |
| Mar 15, 2026 | 64.30 | 64.60 | 62.30 | 63.00 | 63.00 | -2.48% | 260,131 |
| Mar 12, 2026 | 66.80 | 66.80 | 64.10 | 64.60 | 64.60 | -2.42% | 264,438 |
| Mar 11, 2026 | 69.95 | 70.60 | 65.90 | 66.20 | 66.20 | -1.85% | 897,530 |
| Mar 10, 2026 | 65.15 | 67.45 | 64.55 | 67.45 | 67.45 | 9.94% | 859,019 |
| Mar 9, 2026 | 64.15 | 64.20 | 61.35 | 61.35 | 61.35 | -3.84% | 279,234 |
| Mar 8, 2026 | 62.10 | 64.10 | 62.10 | 63.80 | 63.80 | 3.32% | 277,991 |