L'azurde Company for Jewelry (TADAWUL:4011)
Saudi Arabia · Delayed Price · Currency is SAR 12.75
+0.36 (2.91%)
Jul 31, 2025, 3:11 PM AST
TADAWUL:4011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 12.80 | 13.04 | 12.74 | 12.98 | 12.98 | 1.41% | 284,918 |
| Jun 24, 2025 | 12.64 | 12.84 | 12.56 | 12.80 | 12.80 | 2.07% | 329,445 |
| Jun 23, 2025 | 12.30 | 12.56 | 12.26 | 12.54 | 12.54 | 1.95% | 160,320 |
| Jun 22, 2025 | 11.96 | 12.86 | 11.96 | 12.30 | 12.30 | 2.84% | 820,448 |
| Jun 19, 2025 | 11.96 | 12.00 | 11.86 | 11.96 | 11.96 | 0.50% | 61,732 |
| Jun 18, 2025 | 12.02 | 12.16 | 11.82 | 11.90 | 11.90 | -2.46% | 161,430 |
| Jun 17, 2025 | 12.28 | 12.60 | 12.16 | 12.20 | 12.20 | -0.65% | 122,068 |
| Jun 16, 2025 | 11.92 | 12.42 | 11.92 | 12.28 | 12.28 | 1.82% | 291,029 |
| Jun 15, 2025 | 11.70 | 12.18 | 11.58 | 12.06 | 12.06 | - | 237,766 |
| Jun 12, 2025 | 12.48 | 12.48 | 11.96 | 12.06 | 12.06 | -3.83% | 216,577 |
| Jun 11, 2025 | 12.38 | 12.56 | 12.38 | 12.54 | 12.54 | -0.79% | 183,457 |
| May 29, 2025 | 12.56 | 12.90 | 12.48 | 12.64 | 12.64 | 0.64% | 113,697 |
| May 28, 2025 | 12.34 | 12.58 | 12.34 | 12.56 | 12.56 | 1.62% | 120,618 |
| May 27, 2025 | 12.54 | 12.54 | 12.20 | 12.36 | 12.36 | -0.64% | 61,955 |
| May 26, 2025 | 12.40 | 12.46 | 12.12 | 12.44 | 12.44 | 0.32% | 139,320 |
| May 25, 2025 | 12.52 | 12.60 | 12.40 | 12.40 | 12.40 | -1.27% | 83,800 |
| May 22, 2025 | 12.80 | 12.82 | 12.50 | 12.56 | 12.56 | -1.88% | 155,437 |
| May 21, 2025 | 12.86 | 12.92 | 12.72 | 12.80 | 12.80 | -0.47% | 91,673 |
| May 20, 2025 | 12.94 | 12.94 | 12.76 | 12.86 | 12.86 | -0.77% | 183,087 |
| May 19, 2025 | 12.80 | 13.02 | 12.70 | 12.96 | 12.96 | 1.25% | 237,753 |
| May 18, 2025 | 12.80 | 12.88 | 12.72 | 12.80 | 12.80 | 0.47% | 72,067 |
| May 15, 2025 | 13.00 | 13.00 | 12.70 | 12.74 | 12.74 | -2.15% | 174,083 |
| May 14, 2025 | 13.00 | 13.06 | 12.92 | 13.02 | 13.02 | 0.31% | 188,941 |
| May 13, 2025 | 13.12 | 13.14 | 12.88 | 12.98 | 12.98 | -0.76% | 145,890 |