Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 5.20
-0.05 (-0.95%)
Sep 24, 2026, 3:19 PM AST
Baazeem Trading Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.22 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 79,924 |
| Sep 22, 2026 | 5.27 | 5.30 | 5.21 | 5.25 | 5.25 | -0.57% | 237,844 |
| Sep 21, 2026 | 5.24 | 5.32 | 5.24 | 5.28 | 5.28 | -0.94% | 137,086 |
| Sep 20, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -1.11% | 230,106 |
| Sep 17, 2026 | 5.35 | 5.43 | 5.35 | 5.39 | 5.39 | - | 199,751 |
| Sep 16, 2026 | 5.40 | 5.42 | 5.34 | 5.39 | 5.39 | -0.19% | 179,437 |
| Sep 15, 2026 | 5.43 | 5.46 | 5.36 | 5.40 | 5.40 | -0.55% | 490,806 |
| Sep 14, 2026 | 5.48 | 5.48 | 5.41 | 5.43 | 5.43 | -0.91% | 211,444 |
| Sep 13, 2026 | 5.44 | 5.50 | 5.44 | 5.48 | 5.48 | -0.90% | 406,417 |
| Sep 10, 2026 | 5.59 | 5.61 | 5.49 | 5.53 | 5.53 | -1.25% | 649,076 |
| Sep 9, 2026 | 5.52 | 5.65 | 5.52 | 5.60 | 5.60 | 1.45% | 2,095,788 |
| Sep 8, 2026 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | -0.54% | 394,953 |
| Sep 7, 2026 | 5.48 | 5.59 | 5.47 | 5.55 | 5.55 | 1.28% | 1,677,320 |
| Sep 6, 2026 | 5.46 | 5.48 | 5.44 | 5.48 | 5.48 | 0.18% | 170,188 |
| 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 | 5.45 | 5.48 | 5.48 | -0.18% | 364,617 |
| Aug 31, 2026 | 5.50 | 5.53 | 5.44 | 5.49 | 5.49 | -0.72% | 492,634 |
| 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 |