Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 6.32
+0.03 (0.48%)
Oct 8, 2025, 2:45 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.29 | 6.51 | 6.27 | 6.30 | 6.30 | 0.16% | 2,193,744 |
| Oct 7, 2025 | 6.36 | 6.37 | 6.29 | 6.29 | 6.29 | -0.32% | 189,687 |
| Oct 6, 2025 | 6.32 | 6.39 | 6.30 | 6.31 | 6.31 | - | 251,827 |
| Oct 5, 2025 | 6.30 | 6.42 | 6.26 | 6.31 | 6.31 | 0.32% | 285,126 |
| Oct 2, 2025 | 6.30 | 6.34 | 6.27 | 6.29 | 6.29 | -0.16% | 125,732 |
| Oct 1, 2025 | 6.36 | 6.42 | 6.26 | 6.30 | 6.30 | -0.94% | 575,465 |
| Sep 30, 2025 | 6.36 | 6.59 | 6.34 | 6.36 | 6.36 | 0.47% | 575,465 |
| Sep 29, 2025 | 6.32 | 6.40 | 6.32 | 6.33 | 6.33 | -0.63% | 206,418 |
| Sep 28, 2025 | 6.38 | 6.70 | 6.30 | 6.37 | 6.37 | -0.47% | 1,151,889 |
| Sep 25, 2025 | 6.15 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 1,127,950 |
| Sep 24, 2025 | 6.11 | 6.26 | 6.05 | 6.15 | 6.15 | 0.82% | 964,919 |
| Sep 22, 2025 | 5.83 | 6.11 | 5.75 | 6.10 | 6.10 | 4.63% | 1,340,677 |
| Sep 21, 2025 | 5.63 | 5.93 | 5.61 | 5.83 | 5.83 | 3.92% | 974,558 |
| Sep 18, 2025 | 5.62 | 5.67 | 5.60 | 5.61 | 5.61 | -1.41% | 210,283 |
| Sep 17, 2025 | 5.59 | 5.71 | 5.51 | 5.69 | 5.69 | 2.52% | 360,243 |
| Sep 16, 2025 | 5.46 | 5.62 | 5.46 | 5.55 | 5.55 | 1.65% | 276,688 |
| Sep 15, 2025 | 5.40 | 5.52 | 5.38 | 5.46 | 5.46 | 1.11% | 189,214 |
| Sep 14, 2025 | 5.45 | 5.50 | 5.38 | 5.40 | 5.40 | -1.82% | 82,740 |
| Sep 11, 2025 | 5.41 | 5.56 | 5.38 | 5.50 | 5.50 | 1.29% | 261,699 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.34 | 5.43 | 5.43 | -1.09% | 177,988 |
| Sep 9, 2025 | 5.49 | 5.50 | 5.37 | 5.49 | 5.49 | 0.55% | 321,575 |
| Sep 8, 2025 | 5.62 | 5.64 | 5.46 | 5.46 | 5.46 | -3.02% | 308,671 |
| Sep 7, 2025 | 5.51 | 5.63 | 5.46 | 5.63 | 5.63 | 2.93% | 308,339 |
| Sep 4, 2025 | 5.41 | 5.53 | 5.41 | 5.47 | 5.47 | -0.55% | 221,244 |
| 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 |