Artex Industrial Investment Company (TADAWUL:2340)
Saudi Arabia · Delayed Price · Currency is SAR 11.80
-0.18 (-1.50%)
Sep 11, 2025, 3:13 PM AST
TADAWUL:2340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 12.50 | 12.50 | 12.37 | 12.37 | 12.37 | -0.48% | 27,653 |
| Aug 18, 2025 | 12.50 | 12.70 | 12.40 | 12.43 | 12.43 | -0.56% | 59,592 |
| Aug 17, 2025 | 12.32 | 12.55 | 12.32 | 12.50 | 12.50 | 0.73% | 30,764 |
| Aug 14, 2025 | 12.16 | 12.46 | 12.16 | 12.41 | 12.41 | 1.55% | 30,388 |
| Aug 13, 2025 | 12.59 | 12.59 | 12.21 | 12.22 | 12.22 | -0.49% | 35,359 |
| Aug 12, 2025 | 12.26 | 12.38 | 12.19 | 12.28 | 12.28 | 0.24% | 40,981 |
| Aug 11, 2025 | 12.49 | 12.51 | 12.24 | 12.25 | 12.25 | -2.78% | 36,917 |
| Aug 10, 2025 | 12.79 | 12.79 | 12.30 | 12.60 | 12.60 | -0.71% | 96,304 |
| Aug 7, 2025 | 12.79 | 12.85 | 12.60 | 12.69 | 12.69 | 0.95% | 68,712 |
| Aug 6, 2025 | 12.65 | 12.90 | 12.50 | 12.57 | 12.57 | 0.40% | 114,287 |
| Aug 5, 2025 | 12.60 | 12.62 | 12.42 | 12.52 | 12.52 | - | 34,008 |
| Aug 4, 2025 | 12.70 | 12.70 | 12.32 | 12.52 | 12.52 | 0.08% | 59,008 |
| Aug 3, 2025 | 12.84 | 12.84 | 12.48 | 12.51 | 12.51 | -3.02% | 29,765 |
| 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 |