Artex Industrial Investment Company (TADAWUL:2340)
Saudi Arabia · Delayed Price · Currency is SAR 12.90
-0.02 (-0.15%)
Jul 31, 2025, 3:10 PM AST
TADAWUL:2340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.56 | 12.90 | 12.55 | 12.90 | 12.90 | -0.15% | 36,513 |
| Jul 30, 2025 | 12.60 | 12.92 | 12.42 | 12.92 | 12.92 | 3.36% | 33,206 |
| Jul 29, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.57% | 31,339 |
| Jul 28, 2025 | 12.85 | 12.85 | 12.55 | 12.70 | 12.70 | - | 44,999 |
| Jul 27, 2025 | 12.84 | 12.84 | 12.65 | 12.70 | 12.70 | -1.09% | 60,291 |
| Jul 24, 2025 | 12.62 | 13.06 | 12.62 | 12.84 | 12.84 | 2.80% | 162,325 |
| Jul 23, 2025 | 12.77 | 12.77 | 12.36 | 12.49 | 12.49 | -0.72% | 38,711 |
| Jul 22, 2025 | 12.70 | 12.72 | 12.24 | 12.58 | 12.58 | -0.94% | 66,988 |
| Jul 21, 2025 | 12.97 | 12.97 | 12.68 | 12.70 | 12.70 | -2.16% | 18,621 |
| Jul 20, 2025 | 12.71 | 12.98 | 12.67 | 12.98 | 12.98 | 1.33% | 33,216 |
| Jul 17, 2025 | 12.97 | 12.97 | 12.62 | 12.81 | 12.81 | -0.93% | 57,238 |
| Jul 16, 2025 | 12.92 | 13.10 | 12.73 | 12.93 | 12.93 | -0.92% | 46,644 |
| Jul 15, 2025 | 13.00 | 13.10 | 12.88 | 13.05 | 13.05 | 0.38% | 41,036 |
| Jul 14, 2025 | 13.32 | 13.32 | 13.00 | 13.00 | 13.00 | -1.37% | 56,143 |
| Jul 13, 2025 | 13.34 | 13.43 | 13.18 | 13.18 | 13.18 | -1.49% | 52,324 |
| Jul 10, 2025 | 13.30 | 13.42 | 13.28 | 13.38 | 13.38 | 0.07% | 17,737 |
| Jul 9, 2025 | 13.46 | 13.46 | 13.29 | 13.37 | 13.37 | -0.52% | 28,693 |
| Jul 8, 2025 | 13.40 | 13.56 | 13.26 | 13.44 | 13.44 | -0.15% | 56,016 |
| Jul 7, 2025 | 13.40 | 13.70 | 13.40 | 13.46 | 13.46 | 0.60% | 74,580 |
| Jul 6, 2025 | 13.24 | 13.63 | 13.20 | 13.38 | 13.38 | 0.22% | 103,073 |
| Jul 3, 2025 | 13.26 | 13.39 | 13.10 | 13.35 | 13.35 | -0.37% | 129,962 |
| Jul 2, 2025 | 13.70 | 13.80 | 13.40 | 13.40 | 13.40 | -2.05% | 92,825 |
| Jul 1, 2025 | 13.62 | 13.74 | 13.48 | 13.68 | 13.68 | 0.44% | 83,065 |
| Jun 30, 2025 | 13.60 | 13.72 | 13.40 | 13.62 | 13.62 | 0.74% | 129,471 |
| Jun 29, 2025 | 13.38 | 13.95 | 13.15 | 13.52 | 13.52 | 2.74% | 295,094 |
| Jun 26, 2025 | 12.64 | 13.28 | 12.64 | 13.16 | 13.16 | 4.28% | 229,343 |
| Jun 25, 2025 | 12.94 | 13.02 | 12.60 | 12.62 | 12.62 | -1.10% | 170,583 |
| Jun 24, 2025 | 12.28 | 12.76 | 12.28 | 12.76 | 12.76 | 5.28% | 174,084 |
| Jun 23, 2025 | 11.94 | 12.20 | 11.94 | 12.12 | 12.12 | 1.51% | 58,059 |
| Jun 22, 2025 | 11.98 | 12.32 | 11.92 | 11.94 | 11.94 | -1.49% | 77,225 |
| Jun 19, 2025 | 12.06 | 12.12 | 11.86 | 12.12 | 12.12 | 0.17% | 54,727 |
| Jun 18, 2025 | 12.18 | 12.28 | 11.72 | 12.10 | 12.10 | 0.67% | 55,225 |
| Jun 17, 2025 | 12.54 | 12.54 | 12.02 | 12.02 | 12.02 | -4.15% | 98,986 |
| Jun 16, 2025 | 12.26 | 12.68 | 12.18 | 12.54 | 12.54 | 1.95% | 127,988 |
| Jun 15, 2025 | 11.26 | 12.40 | 11.26 | 12.30 | 12.30 | -1.60% | 75,841 |
| Jun 12, 2025 | 12.72 | 12.76 | 12.28 | 12.50 | 12.50 | -2.65% | 62,514 |
| Jun 11, 2025 | 12.80 | 13.06 | 12.78 | 12.84 | 12.84 | -1.08% | 43,110 |
| May 29, 2025 | 12.94 | 13.04 | 12.90 | 12.98 | 12.98 | 1.09% | 38,582 |
| May 28, 2025 | 13.04 | 13.04 | 12.82 | 12.84 | 12.84 | - | 39,556 |
| May 27, 2025 | 12.98 | 13.12 | 12.74 | 12.84 | 12.84 | 0.47% | 73,807 |
| May 26, 2025 | 12.80 | 13.04 | 12.60 | 12.78 | 12.78 | -0.47% | 33,504 |
| May 25, 2025 | 12.88 | 13.14 | 12.80 | 12.84 | 12.84 | -1.08% | 37,493 |
| May 22, 2025 | 13.00 | 13.26 | 12.98 | 12.98 | 12.98 | -0.76% | 41,400 |
| May 21, 2025 | 13.40 | 13.42 | 13.04 | 13.08 | 13.08 | -1.65% | 55,513 |
| May 20, 2025 | 13.46 | 13.54 | 13.28 | 13.30 | 13.30 | -1.19% | 59,708 |
| May 19, 2025 | 13.60 | 13.86 | 13.34 | 13.46 | 13.46 | 1.05% | 193,376 |
| May 18, 2025 | 13.70 | 13.70 | 13.32 | 13.32 | 13.32 | -2.06% | 120,815 |
| May 15, 2025 | 13.38 | 14.18 | 13.32 | 13.60 | 13.60 | 1.64% | 392,025 |
| May 14, 2025 | 13.68 | 13.68 | 13.26 | 13.38 | 13.38 | -0.45% | 193,137 |
| May 13, 2025 | 13.38 | 14.04 | 13.32 | 13.44 | 13.44 | 4.35% | 877,083 |