Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 5.74
+0.12 (2.14%)
May 21, 2026, 3:19 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.62 | 5.74 | 5.54 | 5.74 | 5.74 | 2.14% | 555,661 |
| May 20, 2026 | 5.62 | 5.68 | 5.57 | 5.62 | 5.62 | -0.18% | 446,676 |
| May 19, 2026 | 5.71 | 5.78 | 5.63 | 5.63 | 5.63 | -1.57% | 385,528 |
| May 18, 2026 | 5.78 | 5.85 | 5.72 | 5.72 | 5.72 | -1.04% | 513,641 |
| May 17, 2026 | 5.99 | 6.01 | 5.82 | 5.89 | 5.78 | -1.67% | 931,115 |
| May 14, 2026 | 5.93 | 6.03 | 5.90 | 5.99 | 5.88 | 0.67% | 1,053,807 |
| May 13, 2026 | 5.89 | 6.05 | 5.89 | 5.95 | 5.84 | 0.51% | 1,114,471 |
| May 12, 2026 | 5.90 | 5.98 | 5.86 | 5.92 | 5.81 | 2.07% | 2,073,079 |
| May 11, 2026 | 5.81 | 5.85 | 5.76 | 5.80 | 5.69 | - | 659,960 |
| May 10, 2026 | 5.87 | 5.89 | 5.79 | 5.80 | 5.69 | 0.17% | 659,088 |
| May 7, 2026 | 5.66 | 5.86 | 5.58 | 5.79 | 5.68 | 2.30% | 2,714,163 |
| May 6, 2026 | 5.54 | 5.74 | 5.54 | 5.66 | 5.55 | 1.43% | 487,436 |
| May 5, 2026 | 5.58 | 5.60 | 5.50 | 5.58 | 5.48 | -0.53% | 177,044 |
| May 4, 2026 | 5.63 | 5.65 | 5.60 | 5.61 | 5.51 | -0.36% | 118,810 |
| May 3, 2026 | 5.57 | 5.65 | 5.57 | 5.63 | 5.52 | 1.08% | 111,640 |
| Apr 30, 2026 | 5.64 | 5.65 | 5.57 | 5.57 | 5.47 | -0.89% | 236,319 |
| Apr 29, 2026 | 5.62 | 5.66 | 5.61 | 5.62 | 5.52 | - | 91,671 |
| Apr 28, 2026 | 5.69 | 5.72 | 5.60 | 5.62 | 5.52 | -1.40% | 334,915 |
| Apr 27, 2026 | 5.70 | 5.76 | 5.64 | 5.70 | 5.59 | 0.35% | 195,186 |
| Apr 26, 2026 | 5.70 | 5.74 | 5.67 | 5.68 | 5.57 | 0.18% | 227,750 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.65 | 5.67 | 5.56 | -0.87% | 198,256 |
| Apr 22, 2026 | 5.86 | 5.86 | 5.72 | 5.72 | 5.61 | -1.38% | 375,349 |
| Apr 21, 2026 | 5.70 | 5.87 | 5.65 | 5.80 | 5.69 | 1.58% | 577,958 |
| Apr 20, 2026 | 5.83 | 5.83 | 5.68 | 5.71 | 5.60 | -1.38% | 434,157 |
| Apr 19, 2026 | 5.63 | 6.00 | 5.63 | 5.79 | 5.68 | 3.21% | 2,420,876 |
| Apr 16, 2026 | 5.57 | 5.66 | 5.57 | 5.61 | 5.51 | 0.72% | 426,714 |
| Apr 15, 2026 | 5.54 | 5.63 | 5.51 | 5.57 | 5.47 | 0.54% | 541,739 |
| Apr 14, 2026 | 5.40 | 5.54 | 5.40 | 5.54 | 5.44 | 2.40% | 500,765 |
| Apr 13, 2026 | 5.48 | 5.50 | 5.39 | 5.41 | 5.31 | -1.28% | 298,342 |
| Apr 12, 2026 | 5.54 | 5.58 | 5.42 | 5.48 | 5.38 | -1.08% | 340,184 |
| Apr 9, 2026 | 5.56 | 5.59 | 5.45 | 5.54 | 5.44 | -0.18% | 527,623 |
| Apr 8, 2026 | 5.38 | 5.57 | 5.38 | 5.55 | 5.45 | 4.13% | 995,054 |
| Apr 7, 2026 | 5.35 | 5.35 | 5.22 | 5.33 | 5.23 | -0.56% | 641,521 |
| Apr 6, 2026 | 5.32 | 5.39 | 5.31 | 5.36 | 5.26 | 0.56% | 337,021 |
| Apr 5, 2026 | 5.37 | 5.41 | 5.33 | 5.33 | 5.23 | -0.74% | 249,531 |
| Apr 2, 2026 | 5.40 | 5.47 | 5.36 | 5.37 | 5.27 | -0.37% | 428,877 |
| Apr 1, 2026 | 5.31 | 5.52 | 5.31 | 5.39 | 5.29 | 1.51% | 1,123,558 |
| Mar 31, 2026 | 5.40 | 5.44 | 5.31 | 5.31 | 5.21 | -0.75% | 748,847 |
| Mar 30, 2026 | 5.42 | 5.44 | 5.33 | 5.35 | 5.25 | -1.11% | 234,684 |
| Mar 29, 2026 | 5.34 | 5.43 | 5.31 | 5.41 | 5.31 | 1.50% | 297,994 |
| Mar 26, 2026 | 5.33 | 5.36 | 5.30 | 5.33 | 5.23 | - | 438,368 |
| Mar 25, 2026 | 5.25 | 5.35 | 5.07 | 5.33 | 5.23 | 1.52% | 626,744 |
| Mar 24, 2026 | 5.31 | 5.34 | 5.22 | 5.25 | 5.15 | -1.69% | 301,251 |
| Mar 16, 2026 | 5.40 | 5.50 | 5.30 | 5.34 | 5.24 | -1.11% | 854,031 |
| Mar 15, 2026 | 5.28 | 5.40 | 5.24 | 5.40 | 5.30 | 1.89% | 144,224 |
| Mar 12, 2026 | 5.37 | 5.37 | 5.25 | 5.30 | 5.20 | -1.85% | 250,658 |
| Mar 11, 2026 | 5.53 | 5.59 | 5.40 | 5.40 | 5.30 | -3.23% | 145,809 |
| Mar 10, 2026 | 5.43 | 5.66 | 5.39 | 5.58 | 5.48 | 3.14% | 501,358 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.39 | 5.41 | 5.31 | -1.28% | 179,449 |
| Mar 8, 2026 | 5.26 | 5.54 | 5.26 | 5.48 | 5.38 | 4.18% | 578,736 |