Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 6.40
-0.01 (-0.16%)
Jan 21, 2026, 1:05 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.40 | 6.48 | 6.36 | 6.41 | 6.41 | -0.31% | 382,389 |
| Jan 19, 2026 | 6.48 | 6.53 | 6.38 | 6.43 | 6.43 | -0.77% | 429,537 |
| Jan 18, 2026 | 6.37 | 6.59 | 6.37 | 6.48 | 6.48 | 2.05% | 565,908 |
| Jan 15, 2026 | 6.64 | 6.65 | 6.35 | 6.35 | 6.35 | -4.94% | 684,113 |
| Jan 14, 2026 | 6.85 | 6.86 | 6.58 | 6.68 | 6.68 | -2.48% | 1,074,688 |
| Jan 13, 2026 | 6.82 | 6.94 | 6.78 | 6.85 | 6.85 | 0.44% | 881,689 |
| Jan 12, 2026 | 6.79 | 6.95 | 6.65 | 6.82 | 6.82 | 1.34% | 695,002 |
| Jan 11, 2026 | 6.61 | 6.81 | 6.61 | 6.73 | 6.73 | 1.82% | 505,907 |
| Jan 8, 2026 | 6.69 | 6.73 | 6.57 | 6.61 | 6.61 | -1.78% | 494,487 |
| Jan 7, 2026 | 6.52 | 6.79 | 6.50 | 6.73 | 6.73 | 4.34% | 629,820 |
| Jan 6, 2026 | 6.52 | 6.57 | 6.41 | 6.45 | 6.45 | -0.92% | 245,461 |
| Jan 5, 2026 | 6.65 | 6.72 | 6.47 | 6.51 | 6.51 | -2.11% | 379,156 |
| Jan 4, 2026 | 6.62 | 6.71 | 6.46 | 6.65 | 6.65 | - | 349,539 |
| Jan 1, 2026 | 6.76 | 6.82 | 6.58 | 6.65 | 6.65 | -0.89% | 585,574 |
| Dec 31, 2025 | 6.36 | 6.82 | 6.36 | 6.71 | 6.71 | 6.51% | 897,754 |
| Dec 30, 2025 | 6.53 | 6.55 | 6.20 | 6.30 | 6.30 | -3.08% | 605,401 |
| Dec 29, 2025 | 6.41 | 6.59 | 6.31 | 6.50 | 6.50 | 2.20% | 395,906 |
| Dec 28, 2025 | 6.60 | 6.80 | 6.31 | 6.36 | 6.36 | -4.07% | 536,308 |
| Dec 25, 2025 | 6.66 | 6.90 | 6.50 | 6.63 | 6.63 | -0.30% | 891,766 |
| Dec 24, 2025 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 365,526 |
| Dec 23, 2025 | 6.54 | 6.57 | 6.41 | 6.55 | 6.55 | 0.15% | 345,545 |
| Dec 22, 2025 | 6.33 | 6.63 | 6.27 | 6.54 | 6.54 | 3.48% | 1,193,647 |
| Dec 21, 2025 | 6.26 | 6.33 | 6.20 | 6.32 | 6.32 | 1.61% | 160,430 |
| Dec 18, 2025 | 6.11 | 6.26 | 6.03 | 6.22 | 6.22 | 2.64% | 246,277 |
| Dec 17, 2025 | 6.08 | 6.11 | 6.00 | 6.06 | 6.06 | 0.17% | 89,833 |
| Dec 16, 2025 | 6.16 | 6.16 | 6.04 | 6.05 | 6.05 | -1.63% | 86,717 |
| Dec 15, 2025 | 6.08 | 6.15 | 6.00 | 6.15 | 6.15 | 0.99% | 142,266 |
| Dec 14, 2025 | 6.21 | 6.32 | 6.01 | 6.09 | 6.09 | -1.93% | 185,306 |
| Dec 11, 2025 | 6.21 | 6.29 | 6.20 | 6.21 | 6.21 | -0.48% | 64,276 |
| Dec 10, 2025 | 6.30 | 6.33 | 6.23 | 6.24 | 6.24 | -0.79% | 133,451 |
| Dec 9, 2025 | 6.20 | 6.37 | 6.15 | 6.29 | 6.29 | 2.28% | 310,497 |
| Dec 8, 2025 | 6.16 | 6.23 | 6.15 | 6.15 | 6.15 | -0.81% | 154,459 |
| Dec 7, 2025 | 6.14 | 6.30 | 6.14 | 6.20 | 6.20 | 0.32% | 131,241 |
| Dec 4, 2025 | 6.14 | 6.31 | 6.14 | 6.18 | 6.18 | -0.16% | 162,280 |
| Dec 3, 2025 | 6.03 | 6.38 | 6.03 | 6.19 | 6.19 | 2.65% | 481,664 |
| Dec 2, 2025 | 5.92 | 6.31 | 5.81 | 6.03 | 6.03 | 2.03% | 1,125,425 |
| Dec 1, 2025 | 6.02 | 6.16 | 5.88 | 5.91 | 5.91 | -2.96% | 274,075 |
| Nov 30, 2025 | 6.24 | 6.24 | 6.09 | 6.09 | 6.09 | -2.25% | 90,938 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.11 | 6.23 | 6.23 | -0.80% | 115,367 |
| Nov 26, 2025 | 6.22 | 6.28 | 6.08 | 6.28 | 6.28 | 0.64% | 243,232 |
| Nov 25, 2025 | 6.31 | 6.33 | 6.17 | 6.24 | 6.24 | -1.11% | 128,369 |
| Nov 24, 2025 | 6.33 | 6.36 | 6.20 | 6.31 | 6.31 | -0.32% | 385,599 |
| Nov 23, 2025 | 6.38 | 6.44 | 6.31 | 6.33 | 6.33 | -0.78% | 115,282 |
| Nov 20, 2025 | 6.56 | 6.56 | 6.35 | 6.38 | 6.38 | -0.16% | 246,401 |
| Nov 19, 2025 | 6.31 | 6.50 | 6.29 | 6.39 | 6.39 | 1.43% | 411,588 |
| Nov 18, 2025 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -2.33% | 172,701 |
| Nov 17, 2025 | 6.31 | 6.46 | 6.31 | 6.45 | 6.45 | 1.57% | 201,400 |
| Nov 16, 2025 | 6.57 | 6.59 | 6.27 | 6.35 | 6.35 | -3.35% | 269,906 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.54 | 6.57 | 6.57 | -0.61% | 149,241 |
| Nov 12, 2025 | 6.58 | 6.66 | 6.57 | 6.61 | 6.61 | 0.61% | 108,721 |