Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 6.89
+0.06 (0.88%)
Oct 29, 2025, 3:17 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.88 | 6.98 | 6.86 | 6.89 | 6.89 | 0.88% | 407,542 |
| Oct 28, 2025 | 7.00 | 7.09 | 6.81 | 6.83 | 6.83 | -2.29% | 1,673,149 |
| Oct 27, 2025 | 6.99 | 7.04 | 6.91 | 6.99 | 6.99 | 0.87% | 1,202,298 |
| Oct 26, 2025 | 7.09 | 7.10 | 6.93 | 6.93 | 6.93 | -1.56% | 753,271 |
| Oct 23, 2025 | 6.78 | 7.09 | 6.78 | 7.04 | 7.04 | 3.99% | 2,930,055 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.76 | 6.77 | 6.77 | -1.02% | 290,292 |
| Oct 21, 2025 | 6.84 | 6.89 | 6.79 | 6.84 | 6.84 | 0.15% | 411,617 |
| Oct 20, 2025 | 6.82 | 7.00 | 6.75 | 6.83 | 6.83 | 1.49% | 2,303,495 |
| Oct 19, 2025 | 6.90 | 7.03 | 6.72 | 6.73 | 6.73 | -2.46% | 1,734,818 |
| Oct 16, 2025 | 6.69 | 6.90 | 6.62 | 6.90 | 6.90 | 2.99% | 1,830,856 |
| Oct 15, 2025 | 6.50 | 6.74 | 6.50 | 6.70 | 6.70 | 3.24% | 1,813,951 |
| Oct 14, 2025 | 6.50 | 6.53 | 6.40 | 6.49 | 6.49 | - | 299,021 |
| Oct 13, 2025 | 6.27 | 6.58 | 6.26 | 6.49 | 6.49 | 3.34% | 2,421,668 |
| Oct 12, 2025 | 6.28 | 6.30 | 6.26 | 6.28 | 6.28 | -0.32% | 216,802 |
| Oct 9, 2025 | 6.32 | 6.34 | 6.27 | 6.30 | 6.30 | - | 425,042 |
| 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 |