Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 5.47
0.00 (0.00%)
Sep 3, 2026, 3:19 PM AST
Baazeem Trading Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.47 | 5.49 | 5.46 | 5.47 | 5.47 | - | 110,884 |
| Sep 2, 2026 | 5.48 | 5.48 | 5.43 | 5.47 | 5.47 | -0.18% | 178,687 |
| Sep 1, 2026 | 5.50 | 5.51 | 5.46 | 5.48 | 5.48 | -0.18% | 238,972 |
| Aug 31, 2026 | 5.50 | 5.53 | 5.44 | 5.49 | 5.49 | -0.72% | 385,305 |
| Aug 30, 2026 | 5.50 | 5.53 | 5.49 | 5.53 | 5.53 | 0.55% | 260,013 |
| Aug 27, 2026 | 5.59 | 5.59 | 5.55 | 5.57 | 5.50 | - | 295,653 |
| Aug 26, 2026 | 5.56 | 5.58 | 5.50 | 5.57 | 5.50 | - | 417,465 |
| Aug 25, 2026 | 5.56 | 5.63 | 5.54 | 5.57 | 5.50 | 0.18% | 645,186 |
| Aug 24, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.49 | 0.54% | 303,877 |
| Aug 23, 2026 | 5.51 | 5.57 | 5.50 | 5.53 | 5.46 | 0.18% | 270,199 |
| Aug 20, 2026 | 5.46 | 5.53 | 5.46 | 5.52 | 5.45 | 1.10% | 226,970 |
| Aug 19, 2026 | 5.47 | 5.50 | 5.42 | 5.46 | 5.39 | -0.18% | 260,557 |
| Aug 18, 2026 | 5.51 | 5.52 | 5.45 | 5.47 | 5.40 | -0.55% | 241,102 |
| Aug 17, 2026 | 5.54 | 5.59 | 5.50 | 5.50 | 5.43 | -0.72% | 485,974 |
| Aug 16, 2026 | 5.50 | 5.58 | 5.50 | 5.54 | 5.47 | 1.09% | 433,451 |
| Aug 13, 2026 | 5.51 | 5.51 | 5.44 | 5.48 | 5.41 | - | 231,626 |
| Aug 12, 2026 | 5.47 | 5.52 | 5.43 | 5.48 | 5.41 | 0.37% | 535,407 |
| Aug 11, 2026 | 5.54 | 5.58 | 5.45 | 5.46 | 5.39 | -1.44% | 641,569 |
| Aug 10, 2026 | 5.48 | 5.61 | 5.45 | 5.54 | 5.47 | 1.09% | 372,443 |
| Aug 9, 2026 | 5.54 | 5.58 | 5.44 | 5.48 | 5.41 | -0.90% | 321,426 |
| Aug 6, 2026 | 5.58 | 5.60 | 5.50 | 5.53 | 5.46 | -0.72% | 444,337 |
| Aug 5, 2026 | 5.56 | 5.69 | 5.56 | 5.57 | 5.50 | -0.18% | 639,856 |
| Aug 4, 2026 | 5.56 | 5.61 | 5.54 | 5.58 | 5.51 | - | 309,853 |
| Aug 3, 2026 | 5.60 | 5.65 | 5.57 | 5.58 | 5.51 | 0.36% | 528,136 |
| Aug 2, 2026 | 5.51 | 5.60 | 5.50 | 5.56 | 5.49 | 0.72% | 494,650 |
| Jul 30, 2026 | 5.48 | 5.58 | 5.42 | 5.52 | 5.45 | 0.73% | 1,346,015 |
| Jul 29, 2026 | 5.45 | 5.48 | 5.38 | 5.48 | 5.41 | - | 322,614 |
| Jul 28, 2026 | 5.50 | 5.53 | 5.45 | 5.48 | 5.41 | -0.36% | 207,655 |
| Jul 27, 2026 | 5.50 | 5.51 | 5.48 | 5.50 | 5.43 | 0.55% | 146,845 |
| Jul 26, 2026 | 5.49 | 5.55 | 5.47 | 5.47 | 5.40 | -0.36% | 269,821 |
| Jul 23, 2026 | 5.49 | 5.54 | 5.46 | 5.49 | 5.42 | - | 214,662 |
| Jul 22, 2026 | 5.50 | 5.54 | 5.49 | 5.49 | 5.42 | -0.54% | 121,026 |
| Jul 21, 2026 | 5.58 | 5.58 | 5.51 | 5.52 | 5.45 | -1.08% | 90,019 |
| Jul 20, 2026 | 5.59 | 5.61 | 5.52 | 5.58 | 5.51 | -0.18% | 265,465 |
| Jul 19, 2026 | 5.59 | 5.60 | 5.50 | 5.59 | 5.52 | -0.36% | 176,712 |
| Jul 16, 2026 | 5.65 | 5.68 | 5.57 | 5.61 | 5.54 | -0.71% | 415,976 |
| Jul 15, 2026 | 5.66 | 5.71 | 5.55 | 5.65 | 5.58 | -0.35% | 488,026 |
| Jul 14, 2026 | 5.61 | 5.67 | 5.56 | 5.67 | 5.60 | 1.07% | 347,900 |
| Jul 13, 2026 | 5.65 | 5.68 | 5.60 | 5.61 | 5.54 | -0.53% | 230,028 |
| Jul 12, 2026 | 5.61 | 5.76 | 5.58 | 5.64 | 5.57 | 0.36% | 251,144 |
| Jul 9, 2026 | 5.66 | 5.71 | 5.61 | 5.62 | 5.55 | -0.88% | 294,554 |
| Jul 8, 2026 | 5.77 | 5.80 | 5.67 | 5.67 | 5.60 | -2.91% | 418,988 |
| Jul 7, 2026 | 5.75 | 5.86 | 5.68 | 5.84 | 5.77 | 1.39% | 572,603 |
| Jul 6, 2026 | 5.86 | 5.87 | 5.72 | 5.76 | 5.69 | -1.54% | 397,967 |
| Jul 5, 2026 | 5.91 | 5.98 | 5.81 | 5.85 | 5.78 | -0.85% | 937,520 |
| Jul 2, 2026 | 6.08 | 6.27 | 5.88 | 5.90 | 5.83 | -2.32% | 3,396,891 |
| Jul 1, 2026 | 5.66 | 6.10 | 5.63 | 6.04 | 5.96 | 6.71% | 4,900,654 |
| Jun 30, 2026 | 5.48 | 5.70 | 5.45 | 5.66 | 5.59 | 3.66% | 1,034,286 |
| Jun 29, 2026 | 5.39 | 5.49 | 5.35 | 5.46 | 5.39 | 1.11% | 349,643 |
| Jun 28, 2026 | 5.42 | 5.47 | 5.39 | 5.40 | 5.33 | -1.28% | 278,099 |