L'azurde Company for Jewelry (TADAWUL:4011)
Saudi Arabia · Delayed Price · Currency is SAR 12.46
+0.05 (0.40%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.36 | 12.52 | 12.36 | 12.41 | 12.41 | -0.08% | 56,220 |
| Sep 2, 2025 | 12.58 | 12.76 | 12.42 | 12.42 | 12.42 | -1.51% | 85,226 |
| Sep 1, 2025 | 12.80 | 12.86 | 12.60 | 12.61 | 12.61 | -1.64% | 162,818 |
| Aug 31, 2025 | 13.13 | 13.19 | 12.82 | 12.82 | 12.82 | -2.44% | 100,406 |
| Aug 28, 2025 | 13.30 | 13.34 | 13.10 | 13.14 | 13.14 | -1.20% | 89,690 |
| Aug 27, 2025 | 13.25 | 13.30 | 13.18 | 13.30 | 13.30 | 0.61% | 167,962 |
| Aug 26, 2025 | 13.11 | 13.34 | 13.08 | 13.22 | 13.22 | -0.15% | 187,897 |
| Aug 25, 2025 | 13.34 | 13.34 | 13.12 | 13.24 | 13.24 | 0.68% | 104,337 |
| Aug 24, 2025 | 13.30 | 13.42 | 13.14 | 13.15 | 13.15 | -0.23% | 247,357 |
| Aug 21, 2025 | 13.02 | 13.18 | 12.92 | 13.18 | 13.18 | 0.46% | 232,913 |
| Aug 20, 2025 | 12.96 | 13.30 | 12.90 | 13.12 | 13.12 | 1.23% | 383,706 |
| Aug 19, 2025 | 13.17 | 13.33 | 12.87 | 12.96 | 12.96 | -2.41% | 333,942 |
| Aug 18, 2025 | 13.40 | 13.60 | 13.00 | 13.28 | 13.28 | -1.63% | 892,850 |
| Aug 17, 2025 | 12.34 | 13.57 | 12.34 | 13.50 | 13.50 | 9.40% | 2,878,400 |
| Aug 14, 2025 | 12.41 | 12.71 | 12.20 | 12.34 | 12.34 | -0.88% | 239,556 |
| Aug 13, 2025 | 12.30 | 12.89 | 12.10 | 12.45 | 12.45 | 3.06% | 504,210 |
| Aug 12, 2025 | 12.12 | 12.30 | 12.08 | 12.08 | 12.08 | -1.63% | 58,709 |
| Aug 11, 2025 | 12.16 | 12.37 | 12.15 | 12.28 | 12.28 | 1.49% | 167,103 |
| Aug 10, 2025 | 12.50 | 12.75 | 12.10 | 12.10 | 12.10 | -6.78% | 253,032 |
| Aug 7, 2025 | 13.07 | 13.07 | 12.84 | 12.98 | 12.98 | -0.15% | 137,362 |
| Aug 6, 2025 | 12.84 | 13.05 | 12.84 | 13.00 | 13.00 | 0.46% | 171,346 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.80 | 12.94 | 12.94 | -0.08% | 135,195 |
| Aug 4, 2025 | 13.09 | 13.09 | 12.79 | 12.95 | 12.95 | -1.07% | 252,930 |
| Aug 3, 2025 | 12.74 | 13.09 | 12.58 | 13.09 | 13.09 | 2.67% | 344,834 |
| Jul 31, 2025 | 12.39 | 12.75 | 12.30 | 12.75 | 12.75 | 2.91% | 344,825 |
| Jul 30, 2025 | 12.35 | 12.48 | 12.26 | 12.39 | 12.39 | -0.24% | 156,233 |
| Jul 29, 2025 | 12.49 | 12.60 | 12.31 | 12.42 | 12.42 | -0.48% | 144,806 |
| Jul 28, 2025 | 12.58 | 12.86 | 12.45 | 12.48 | 12.48 | -0.87% | 227,157 |
| Jul 27, 2025 | 12.48 | 12.62 | 12.32 | 12.59 | 12.59 | 1.37% | 122,514 |
| Jul 24, 2025 | 12.53 | 12.53 | 12.30 | 12.42 | 12.42 | -0.40% | 131,809 |
| Jul 23, 2025 | 12.38 | 12.66 | 12.34 | 12.47 | 12.47 | 0.73% | 410,176 |
| Jul 22, 2025 | 12.94 | 12.94 | 12.38 | 12.38 | 12.38 | -4.11% | 180,005 |
| Jul 21, 2025 | 13.09 | 13.09 | 12.78 | 12.91 | 12.91 | -1.07% | 120,099 |
| Jul 20, 2025 | 13.20 | 13.24 | 12.85 | 13.05 | 13.05 | -0.38% | 98,664 |
| Jul 17, 2025 | 13.04 | 13.14 | 12.86 | 13.10 | 13.10 | 0.77% | 191,505 |
| Jul 16, 2025 | 13.40 | 13.40 | 12.84 | 13.00 | 13.00 | -0.91% | 148,370 |
| Jul 15, 2025 | 13.32 | 13.37 | 12.98 | 13.12 | 13.12 | -1.50% | 121,510 |
| Jul 14, 2025 | 13.48 | 13.48 | 13.19 | 13.32 | 13.32 | -0.82% | 186,871 |
| Jul 13, 2025 | 13.40 | 13.58 | 13.30 | 13.43 | 13.43 | -0.22% | 141,735 |
| Jul 10, 2025 | 13.43 | 13.57 | 13.40 | 13.46 | 13.46 | 0.22% | 188,763 |
| Jul 9, 2025 | 13.30 | 13.50 | 13.27 | 13.43 | 13.43 | 0.98% | 153,473 |
| Jul 8, 2025 | 13.45 | 13.89 | 13.30 | 13.30 | 13.30 | -0.45% | 597,202 |
| Jul 7, 2025 | 13.62 | 13.63 | 13.28 | 13.36 | 13.36 | -1.04% | 174,897 |
| Jul 6, 2025 | 13.36 | 13.62 | 13.25 | 13.50 | 13.50 | 1.50% | 337,315 |
| Jul 3, 2025 | 13.19 | 13.39 | 13.09 | 13.30 | 13.30 | 0.91% | 339,547 |
| Jul 2, 2025 | 13.08 | 13.24 | 13.08 | 13.18 | 13.18 | - | 132,326 |
| Jul 1, 2025 | 13.24 | 13.24 | 13.08 | 13.18 | 13.18 | -0.60% | 123,320 |
| Jun 30, 2025 | 13.10 | 13.34 | 13.06 | 13.26 | 13.26 | 1.22% | 255,141 |
| Jun 29, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 1.24% | 255,852 |
| Jun 26, 2025 | 12.84 | 13.04 | 12.84 | 12.94 | 12.94 | -0.31% | 158,112 |