Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 5.47
-0.03 (-0.55%)
Sep 4, 2025, 2:42 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.49 | 5.51 | 5.42 | 5.50 | 5.50 | 0.73% | 137,137 |
| Sep 2, 2025 | 5.42 | 5.51 | 5.37 | 5.46 | 5.46 | 0.74% | 351,649 |
| Sep 1, 2025 | 5.43 | 5.48 | 5.38 | 5.42 | 5.42 | -0.37% | 229,356 |
| Aug 31, 2025 | 5.53 | 5.53 | 5.41 | 5.44 | 5.44 | -1.45% | 213,626 |
| Aug 28, 2025 | 5.53 | 5.54 | 5.49 | 5.52 | 5.52 | -0.18% | 212,036 |
| Aug 27, 2025 | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | -0.54% | 180,035 |
| Aug 26, 2025 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | 0.36% | 138,429 |
| Aug 25, 2025 | 5.55 | 5.55 | 5.51 | 5.54 | 5.54 | - | 78,978 |
| Aug 24, 2025 | 5.50 | 5.58 | 5.50 | 5.54 | 5.54 | - | 267,985 |
| Aug 21, 2025 | 5.50 | 5.54 | 5.49 | 5.54 | 5.47 | 0.18% | 277,162 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.50 | 5.53 | 5.46 | -1.25% | 345,246 |
| Aug 19, 2025 | 5.64 | 5.64 | 5.55 | 5.60 | 5.53 | -0.71% | 374,424 |
| Aug 18, 2025 | 5.67 | 5.73 | 5.61 | 5.64 | 5.57 | -0.35% | 309,037 |
| Aug 17, 2025 | 5.70 | 5.75 | 5.66 | 5.66 | 5.59 | -0.70% | 354,219 |
| Aug 14, 2025 | 5.66 | 5.74 | 5.65 | 5.70 | 5.63 | 0.53% | 392,742 |
| Aug 13, 2025 | 5.77 | 5.82 | 5.66 | 5.67 | 5.60 | -1.73% | 999,186 |
| Aug 12, 2025 | 5.72 | 6.14 | 5.72 | 5.77 | 5.70 | 1.94% | 5,098,754 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.60 | 5.66 | 5.59 | -1.05% | 349,854 |
| Aug 10, 2025 | 5.76 | 5.81 | 5.72 | 5.72 | 5.65 | -0.52% | 105,612 |
| Aug 7, 2025 | 5.75 | 5.78 | 5.60 | 5.75 | 5.68 | -0.69% | 258,845 |
| Aug 6, 2025 | 5.73 | 5.85 | 5.66 | 5.79 | 5.72 | 1.76% | 340,063 |
| Aug 5, 2025 | 5.70 | 5.73 | 5.65 | 5.69 | 5.62 | -0.18% | 125,298 |
| Aug 4, 2025 | 5.73 | 5.77 | 5.62 | 5.70 | 5.63 | 0.71% | 177,726 |
| Aug 3, 2025 | 5.70 | 5.70 | 5.58 | 5.66 | 5.59 | -0.88% | 119,011 |
| Jul 31, 2025 | 5.64 | 5.74 | 5.60 | 5.71 | 5.64 | 0.35% | 148,974 |
| Jul 30, 2025 | 5.70 | 5.73 | 5.65 | 5.69 | 5.62 | -0.35% | 80,350 |
| Jul 29, 2025 | 5.75 | 5.76 | 5.65 | 5.71 | 5.64 | -1.04% | 238,504 |
| Jul 28, 2025 | 5.76 | 5.79 | 5.74 | 5.77 | 5.70 | 0.35% | 161,929 |
| Jul 27, 2025 | 5.80 | 5.84 | 5.73 | 5.75 | 5.68 | -1.03% | 165,386 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.72 | 5.81 | 5.74 | 0.35% | 110,047 |
| Jul 23, 2025 | 5.77 | 5.85 | 5.76 | 5.79 | 5.72 | 0.35% | 118,184 |
| Jul 22, 2025 | 5.77 | 5.80 | 5.74 | 5.77 | 5.70 | -0.86% | 203,613 |
| Jul 21, 2025 | 5.91 | 5.92 | 5.75 | 5.82 | 5.75 | -1.52% | 288,442 |
| Jul 20, 2025 | 5.74 | 6.00 | 5.74 | 5.91 | 5.84 | 2.96% | 1,295,118 |
| Jul 17, 2025 | 5.83 | 5.89 | 5.74 | 5.74 | 5.67 | -1.54% | 181,778 |
| Jul 16, 2025 | 5.71 | 6.01 | 5.71 | 5.83 | 5.76 | 1.57% | 832,496 |
| Jul 15, 2025 | 5.80 | 5.85 | 5.72 | 5.74 | 5.67 | -1.03% | 109,249 |
| Jul 14, 2025 | 5.90 | 5.90 | 5.77 | 5.80 | 5.73 | -1.69% | 108,832 |
| Jul 13, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.83 | 0.85% | 171,841 |
| Jul 10, 2025 | 5.84 | 5.91 | 5.80 | 5.85 | 5.78 | -0.34% | 205,533 |
| Jul 9, 2025 | 5.83 | 5.87 | 5.80 | 5.87 | 5.80 | 0.69% | 110,625 |
| Jul 8, 2025 | 5.89 | 5.90 | 5.82 | 5.83 | 5.76 | -1.52% | 90,665 |
| Jul 7, 2025 | 5.90 | 5.92 | 5.85 | 5.92 | 5.85 | 0.68% | 114,944 |
| Jul 6, 2025 | 5.90 | 5.90 | 5.79 | 5.88 | 5.81 | - | 177,924 |
| Jul 3, 2025 | 5.81 | 5.96 | 5.81 | 5.88 | 5.81 | 0.68% | 520,231 |
| Jul 2, 2025 | 5.84 | 5.94 | 5.81 | 5.84 | 5.77 | - | 344,303 |
| Jul 1, 2025 | 5.72 | 5.85 | 5.67 | 5.84 | 5.77 | 1.74% | 449,763 |
| Jun 30, 2025 | 5.71 | 5.75 | 5.68 | 5.74 | 5.67 | 0.53% | 148,784 |
| Jun 29, 2025 | 5.61 | 5.75 | 5.61 | 5.71 | 5.64 | 1.96% | 125,577 |
| Jun 26, 2025 | 5.52 | 5.62 | 5.50 | 5.60 | 5.53 | 0.90% | 158,261 |