Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia · Delayed Price · Currency is SAR 4.650
+0.050 (1.09%)
Nov 5, 2026, 3:18 PM AST
Baazeem Trading Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 632,995 |
| Nov 4, 2026 | 4.51 | 4.68 | 4.49 | 4.60 | 4.60 | 2.22% | 268,230 |
| Nov 3, 2026 | 4.69 | 4.72 | 4.48 | 4.50 | 4.50 | -4.05% | 559,730 |
| Nov 2, 2026 | 4.70 | 4.74 | 4.62 | 4.69 | 4.69 | -0.42% | 136,993 |
| Nov 1, 2026 | 4.68 | 4.80 | 4.66 | 4.71 | 4.71 | 0.21% | 166,162 |
| Oct 29, 2026 | 4.72 | 4.80 | 4.69 | 4.70 | 4.70 | -0.63% | 318,438 |
| Oct 28, 2026 | 4.75 | 4.83 | 4.62 | 4.73 | 4.73 | -1.87% | 515,803 |
| Oct 27, 2026 | 4.63 | 4.90 | 4.58 | 4.82 | 4.82 | 4.56% | 284,477 |
| Oct 26, 2026 | 4.42 | 4.70 | 4.41 | 4.61 | 4.61 | 4.30% | 209,579 |
| Oct 25, 2026 | 4.69 | 4.69 | 4.26 | 4.42 | 4.42 | -6.36% | 578,263 |
| Oct 22, 2026 | 4.83 | 4.83 | 4.62 | 4.72 | 4.72 | -2.07% | 310,000 |
| Oct 21, 2026 | 4.85 | 4.85 | 4.70 | 4.82 | 4.82 | -1.23% | 463,348 |
| Oct 20, 2026 | 4.97 | 4.97 | 4.81 | 4.88 | 4.88 | -1.61% | 173,818 |
| Oct 19, 2026 | 4.94 | 4.96 | 4.80 | 4.96 | 4.96 | 0.40% | 363,133 |
| Oct 18, 2026 | 4.85 | 4.95 | 4.85 | 4.94 | 4.94 | -0.20% | 175,372 |
| 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 |