Artex Industrial Investment Company (TADAWUL:2340)
Saudi Arabia · Delayed Price · Currency is SAR 14.14
+0.60 (4.43%)
Oct 29, 2025, 3:17 PM AST
TADAWUL:2340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.54 | 13.98 | 13.20 | 13.98 | 13.98 | 3.25% | 247,951 |
| Oct 28, 2025 | 12.49 | 13.54 | 12.31 | 13.54 | 13.54 | 9.99% | 565,497 |
| Oct 27, 2025 | 12.52 | 12.65 | 12.30 | 12.31 | 12.31 | -1.76% | 78,984 |
| Oct 26, 2025 | 12.49 | 12.60 | 12.49 | 12.53 | 12.53 | 0.64% | 24,167 |
| Oct 23, 2025 | 12.48 | 12.51 | 12.31 | 12.45 | 12.45 | 0.32% | 28,628 |
| Oct 22, 2025 | 12.60 | 12.61 | 12.41 | 12.41 | 12.41 | -1.74% | 15,550 |
| Oct 21, 2025 | 12.51 | 12.79 | 12.41 | 12.63 | 12.63 | 0.64% | 53,777 |
| Oct 20, 2025 | 12.63 | 12.86 | 12.55 | 12.55 | 12.55 | -1.41% | 40,305 |
| Oct 19, 2025 | 12.83 | 12.99 | 12.70 | 12.73 | 12.73 | -0.93% | 38,906 |
| Oct 16, 2025 | 12.98 | 13.00 | 12.83 | 12.85 | 12.85 | -1.00% | 48,707 |
| Oct 15, 2025 | 12.81 | 13.07 | 12.81 | 12.98 | 12.98 | 0.46% | 72,738 |
| Oct 14, 2025 | 12.95 | 13.01 | 12.85 | 12.92 | 12.92 | 0.16% | 51,608 |
| Oct 13, 2025 | 12.61 | 12.96 | 12.61 | 12.90 | 12.90 | 1.10% | 44,223 |
| Oct 12, 2025 | 12.70 | 12.76 | 12.61 | 12.76 | 12.76 | -0.31% | 14,939 |
| Oct 9, 2025 | 12.92 | 12.95 | 12.74 | 12.80 | 12.80 | 0.16% | 58,243 |
| Oct 8, 2025 | 12.81 | 12.90 | 12.73 | 12.78 | 12.78 | -1.08% | 27,268 |
| Oct 7, 2025 | 12.99 | 12.99 | 12.87 | 12.92 | 12.92 | -0.31% | 42,544 |
| Oct 6, 2025 | 12.94 | 13.08 | 12.88 | 12.96 | 12.96 | 0.15% | 77,281 |
| Oct 5, 2025 | 12.71 | 13.02 | 12.71 | 12.94 | 12.94 | 1.09% | 61,965 |
| Oct 2, 2025 | 12.90 | 13.03 | 12.80 | 12.80 | 12.80 | -0.70% | 70,749 |
| Oct 1, 2025 | 12.95 | 13.00 | 12.83 | 12.89 | 12.89 | -0.31% | 159,352 |
| Sep 30, 2025 | 13.00 | 13.07 | 12.79 | 12.93 | 12.93 | -0.46% | 159,352 |
| Sep 29, 2025 | 12.63 | 12.99 | 12.54 | 12.99 | 12.99 | 4.09% | 245,341 |
| Sep 28, 2025 | 12.50 | 12.65 | 12.21 | 12.48 | 12.48 | -0.40% | 75,659 |
| Sep 25, 2025 | 12.80 | 12.82 | 12.50 | 12.53 | 12.53 | -2.11% | 90,139 |
| Sep 24, 2025 | 12.82 | 12.89 | 12.60 | 12.80 | 12.80 | 0.87% | 100,621 |
| Sep 22, 2025 | 12.02 | 12.85 | 12.02 | 12.69 | 12.69 | 3.85% | 274,645 |
| Sep 21, 2025 | 12.05 | 12.30 | 12.05 | 12.22 | 12.22 | 0.49% | 48,434 |
| Sep 18, 2025 | 11.84 | 12.19 | 11.81 | 12.16 | 12.16 | 1.84% | 94,924 |
| Sep 17, 2025 | 11.66 | 12.08 | 11.64 | 11.94 | 11.94 | 2.49% | 214,962 |
| Sep 16, 2025 | 11.48 | 11.69 | 11.42 | 11.65 | 11.65 | 1.48% | 75,111 |
| Sep 15, 2025 | 11.61 | 11.73 | 11.37 | 11.48 | 11.48 | -1.54% | 192,600 |
| Sep 14, 2025 | 11.56 | 11.92 | 11.56 | 11.66 | 11.66 | -1.19% | 18,587 |
| Sep 11, 2025 | 11.92 | 11.92 | 11.65 | 11.80 | 11.80 | -1.50% | 58,988 |
| Sep 10, 2025 | 11.96 | 11.98 | 11.65 | 11.98 | 11.98 | 0.84% | 33,520 |
| Sep 9, 2025 | 12.17 | 12.17 | 11.52 | 11.88 | 11.88 | -0.34% | 95,294 |
| Sep 8, 2025 | 12.24 | 12.29 | 11.92 | 11.92 | 11.92 | -2.61% | 101,450 |
| Sep 7, 2025 | 12.44 | 12.44 | 12.24 | 12.24 | 12.24 | -1.61% | 24,953 |
| Sep 4, 2025 | 12.25 | 12.44 | 12.20 | 12.44 | 12.44 | 1.55% | 34,543 |
| Sep 3, 2025 | 12.43 | 12.43 | 12.18 | 12.25 | 12.25 | -0.57% | 35,322 |
| Sep 2, 2025 | 12.44 | 12.44 | 12.20 | 12.32 | 12.32 | -0.96% | 59,319 |
| Sep 1, 2025 | 12.55 | 12.69 | 12.44 | 12.44 | 12.44 | -0.56% | 52,609 |
| Aug 31, 2025 | 12.81 | 12.88 | 12.50 | 12.51 | 12.51 | -2.11% | 69,529 |
| Aug 28, 2025 | 12.77 | 13.19 | 12.77 | 12.78 | 12.78 | 1.35% | 282,372 |
| Aug 27, 2025 | 12.53 | 12.79 | 12.53 | 12.61 | 12.61 | 0.64% | 81,903 |
| Aug 26, 2025 | 12.50 | 12.67 | 12.50 | 12.53 | 12.53 | 0.24% | 30,547 |
| Aug 25, 2025 | 12.70 | 12.70 | 12.48 | 12.50 | 12.50 | 0.24% | 35,714 |
| Aug 24, 2025 | 12.53 | 12.74 | 12.39 | 12.47 | 12.47 | -0.24% | 80,709 |
| Aug 21, 2025 | 12.53 | 12.53 | 12.39 | 12.50 | 12.50 | -0.24% | 25,111 |
| Aug 20, 2025 | 12.50 | 12.57 | 12.33 | 12.53 | 12.53 | 1.29% | 50,355 |