Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia · Delayed Price · Currency is SAR 47.70
+1.04 (2.23%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:2320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 47.06 | 47.84 | 46.94 | 47.70 | 47.70 | 2.23% | 703,451 |
| Nov 4, 2026 | 46.98 | 48.56 | 46.52 | 46.66 | 46.66 | -0.17% | 716,605 |
| Nov 3, 2026 | 48.00 | 48.00 | 46.16 | 46.74 | 46.74 | -0.81% | 847,952 |
| Nov 2, 2026 | 46.02 | 48.04 | 46.02 | 47.12 | 47.12 | 2.43% | 1,152,484 |
| Nov 1, 2026 | 44.34 | 46.00 | 43.70 | 46.00 | 46.00 | 2.68% | 567,603 |
| Oct 29, 2026 | 46.28 | 46.28 | 44.46 | 44.80 | 44.80 | -2.82% | 467,194 |
| Oct 28, 2026 | 45.96 | 46.20 | 44.20 | 46.10 | 46.10 | 1.10% | 631,710 |
| Oct 27, 2026 | 45.08 | 46.32 | 44.52 | 45.60 | 45.60 | 2.24% | 873,787 |
| Oct 26, 2026 | 43.00 | 45.10 | 42.00 | 44.60 | 44.60 | 8.78% | 631,976 |
| Oct 25, 2026 | 44.88 | 45.00 | 41.00 | 41.00 | 41.00 | -8.44% | 656,462 |
| Oct 22, 2026 | 47.86 | 47.86 | 44.70 | 44.78 | 44.78 | -7.29% | 708,533 |
| Oct 21, 2026 | 49.00 | 49.04 | 47.92 | 48.30 | 48.30 | -1.43% | 290,693 |
| Oct 20, 2026 | 49.90 | 49.90 | 48.54 | 49.00 | 49.00 | -1.65% | 275,269 |
| Oct 19, 2026 | 50.20 | 50.55 | 49.70 | 49.82 | 49.82 | -0.46% | 278,989 |
| Oct 18, 2026 | 49.88 | 50.55 | 49.72 | 50.05 | 50.05 | 1.32% | 164,512 |
| Oct 15, 2026 | 50.30 | 50.30 | 48.98 | 49.40 | 49.40 | -1.79% | 361,805 |
| Oct 14, 2026 | 52.30 | 52.30 | 50.10 | 50.30 | 50.30 | -3.82% | 529,500 |
| Oct 13, 2026 | 52.95 | 53.50 | 51.95 | 52.30 | 52.30 | -1.23% | 303,122 |
| Oct 12, 2026 | 52.90 | 53.15 | 52.30 | 52.95 | 52.95 | 0.67% | 186,456 |
| Oct 11, 2026 | 52.50 | 53.35 | 51.85 | 52.60 | 52.60 | -1.13% | 222,254 |
| Oct 8, 2026 | 54.85 | 54.85 | 53.00 | 53.20 | 53.20 | -3.10% | 335,975 |
| Oct 7, 2026 | 55.90 | 56.05 | 54.70 | 54.90 | 54.90 | -1.70% | 194,378 |
| Oct 6, 2026 | 55.50 | 55.90 | 54.40 | 55.85 | 55.85 | 1.45% | 204,452 |
| Oct 5, 2026 | 55.50 | 55.65 | 54.60 | 55.05 | 55.05 | -0.72% | 299,177 |
| Oct 4, 2026 | 54.90 | 55.45 | 54.60 | 55.45 | 55.45 | 1.74% | 145,036 |
| Oct 1, 2026 | 54.35 | 54.50 | 53.80 | 54.50 | 54.50 | 0.46% | 189,645 |
| Sep 30, 2026 | 54.40 | 55.40 | 54.20 | 54.25 | 54.25 | -0.28% | 246,776 |
| Sep 29, 2026 | 56.50 | 56.65 | 54.25 | 54.40 | 54.40 | -3.72% | 634,296 |
| Sep 28, 2026 | 58.40 | 58.75 | 56.25 | 56.50 | 56.50 | -3.09% | 406,239 |
| Sep 27, 2026 | 57.95 | 58.40 | 57.30 | 58.30 | 58.30 | 0.60% | 131,912 |
| Sep 24, 2026 | 58.40 | 58.55 | 57.70 | 57.95 | 57.95 | -0.52% | 284,382 |
| Sep 22, 2026 | 57.60 | 58.50 | 57.60 | 58.25 | 58.25 | 1.22% | 185,846 |
| Sep 21, 2026 | 57.75 | 58.20 | 57.40 | 57.55 | 57.55 | -0.35% | 166,175 |
| Sep 20, 2026 | 57.85 | 58.15 | 57.25 | 57.75 | 57.75 | -0.43% | 165,269 |
| Sep 17, 2026 | 57.25 | 58.15 | 57.00 | 58.00 | 58.00 | 0.87% | 281,295 |
| Sep 16, 2026 | 57.50 | 58.20 | 56.45 | 57.50 | 57.50 | 0.17% | 479,045 |
| Sep 15, 2026 | 58.15 | 58.90 | 57.00 | 57.40 | 57.40 | -1.63% | 477,935 |
| Sep 14, 2026 | 58.85 | 59.20 | 58.00 | 58.35 | 58.35 | -0.93% | 341,838 |
| Sep 13, 2026 | 59.40 | 59.60 | 58.35 | 58.90 | 58.90 | -1.83% | 364,915 |
| Sep 10, 2026 | 60.40 | 60.55 | 59.90 | 60.00 | 60.00 | -0.58% | 262,913 |
| Sep 9, 2026 | 62.10 | 62.10 | 60.30 | 60.35 | 60.35 | -1.87% | 339,310 |
| Sep 8, 2026 | 60.00 | 61.50 | 59.70 | 61.50 | 61.50 | 2.33% | 392,330 |
| Sep 7, 2026 | 60.10 | 60.25 | 59.90 | 60.10 | 60.10 | - | 127,345 |
| Sep 6, 2026 | 60.20 | 60.70 | 60.05 | 60.10 | 60.10 | -0.17% | 169,341 |
| Sep 3, 2026 | 60.25 | 60.70 | 60.05 | 60.20 | 60.20 | -0.17% | 220,901 |
| Sep 2, 2026 | 60.30 | 60.30 | 59.70 | 60.30 | 60.30 | - | 297,812 |
| Sep 1, 2026 | 61.70 | 61.70 | 59.95 | 60.30 | 60.30 | -2.27% | 554,864 |
| Aug 31, 2026 | 61.00 | 62.00 | 60.55 | 61.70 | 61.70 | 1.23% | 775,361 |
| Aug 30, 2026 | 63.00 | 64.00 | 61.45 | 61.45 | 60.95 | -1.29% | 1,387,404 |
| Aug 27, 2026 | 60.20 | 62.40 | 60.20 | 62.25 | 61.74 | 3.66% | 1,161,785 |