Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 5.90
-0.14 (-2.32%)
Jul 2, 2026, 3:19 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.08 | 6.27 | 5.88 | 5.90 | 5.90 | -2.32% | 3,396,891 |
| Jul 1, 2026 | 5.66 | 6.10 | 5.63 | 6.04 | 6.04 | 6.71% | 4,900,654 |
| Jun 30, 2026 | 5.48 | 5.70 | 5.45 | 5.66 | 5.66 | 3.66% | 1,034,286 |
| Jun 29, 2026 | 5.39 | 5.49 | 5.35 | 5.46 | 5.46 | 1.11% | 349,643 |
| Jun 28, 2026 | 5.42 | 5.47 | 5.39 | 5.40 | 5.40 | -1.28% | 278,099 |
| Jun 25, 2026 | 5.46 | 5.52 | 5.40 | 5.47 | 5.47 | 0.18% | 493,186 |
| Jun 24, 2026 | 5.46 | 5.48 | 5.40 | 5.46 | 5.46 | 0.18% | 466,083 |
| Jun 23, 2026 | 5.43 | 5.47 | 5.40 | 5.45 | 5.45 | -0.18% | 288,064 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.45 | 5.46 | 5.46 | -1.27% | 339,623 |
| Jun 21, 2026 | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | -0.90% | 245,871 |
| Jun 18, 2026 | 5.59 | 5.62 | 5.54 | 5.58 | 5.58 | - | 188,415 |
| Jun 17, 2026 | 5.65 | 5.65 | 5.53 | 5.58 | 5.58 | -1.06% | 321,884 |
| Jun 16, 2026 | 5.68 | 5.68 | 5.62 | 5.64 | 5.64 | -0.18% | 217,293 |
| Jun 15, 2026 | 5.65 | 5.70 | 5.58 | 5.65 | 5.65 | 0.18% | 479,119 |
| Jun 14, 2026 | 5.57 | 5.65 | 5.54 | 5.64 | 5.64 | 1.08% | 462,896 |
| Jun 11, 2026 | 5.61 | 5.63 | 5.49 | 5.58 | 5.58 | -1.06% | 808,290 |
| Jun 10, 2026 | 5.71 | 5.71 | 5.63 | 5.64 | 5.64 | -0.70% | 221,912 |
| Jun 9, 2026 | 5.66 | 5.72 | 5.65 | 5.68 | 5.68 | 0.71% | 337,120 |
| Jun 8, 2026 | 5.69 | 5.69 | 5.55 | 5.64 | 5.64 | -1.05% | 369,064 |
| Jun 7, 2026 | 5.64 | 5.71 | 5.64 | 5.70 | 5.70 | -0.18% | 211,038 |
| Jun 4, 2026 | 5.70 | 5.73 | 5.64 | 5.71 | 5.71 | 0.18% | 308,137 |
| Jun 3, 2026 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | -0.18% | 141,793 |
| Jun 2, 2026 | 5.72 | 5.75 | 5.68 | 5.71 | 5.71 | -0.17% | 221,271 |
| Jun 1, 2026 | 5.68 | 5.73 | 5.64 | 5.72 | 5.72 | 0.70% | 550,551 |
| May 31, 2026 | 5.75 | 5.80 | 5.68 | 5.68 | 5.68 | -1.05% | 396,386 |
| 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 |