Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 4.950
-0.050 (-1.00%)
Oct 15, 2026, 3:16 PM AST
Baazeem Trading Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.96 | 5.00 | 4.85 | 4.95 | 4.95 | -1.00% | 375,018 |
| Oct 14, 2026 | 5.09 | 5.09 | 4.96 | 5.00 | 5.00 | -1.77% | 102,275 |
| Oct 13, 2026 | 5.07 | 5.15 | 5.02 | 5.09 | 5.09 | 0.20% | 148,454 |
| Oct 12, 2026 | 5.16 | 5.16 | 5.06 | 5.08 | 5.08 | -0.59% | 50,634 |
| Oct 11, 2026 | 5.10 | 5.21 | 5.00 | 5.11 | 5.11 | -0.78% | 164,114 |
| Oct 8, 2026 | 5.21 | 5.21 | 5.08 | 5.15 | 5.15 | -0.77% | 237,855 |
| Oct 7, 2026 | 5.18 | 5.34 | 5.15 | 5.19 | 5.19 | 0.78% | 908,918 |
| Oct 6, 2026 | 5.16 | 5.18 | 5.11 | 5.15 | 5.15 | 0.19% | 114,556 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -0.39% | 75,214 |
| Oct 4, 2026 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | - | 64,266 |
| Oct 1, 2026 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | 0.39% | 30,232 |
| Sep 30, 2026 | 5.07 | 5.15 | 5.07 | 5.14 | 5.14 | 0.19% | 100,902 |
| Sep 29, 2026 | 5.19 | 5.20 | 5.07 | 5.13 | 5.13 | -1.16% | 306,472 |
| Sep 28, 2026 | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.95% | 149,425 |
| Sep 27, 2026 | 5.18 | 5.25 | 5.15 | 5.24 | 5.24 | 0.77% | 83,866 |
| Sep 24, 2026 | 5.22 | 5.25 | 5.16 | 5.20 | 5.20 | -0.95% | 104,225 |
| 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 |