Aljazira Takaful Taawuni Company (TADAWUL:8012)
Saudi Arabia · Delayed Price · Currency is SAR 11.90
-0.07 (-0.58%)
Nov 18, 2025, 3:12 PM AST
TADAWUL:8012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.85 | 11.98 | 11.77 | 11.90 | 11.90 | -0.58% | 80,272 |
| Nov 17, 2025 | 11.89 | 12.05 | 11.87 | 11.97 | 11.97 | 0.67% | 75,470 |
| Nov 16, 2025 | 12.00 | 12.00 | 11.85 | 11.89 | 11.89 | -1.57% | 32,086 |
| Nov 13, 2025 | 12.00 | 12.08 | 11.92 | 12.08 | 12.08 | 0.25% | 84,097 |
| Nov 12, 2025 | 11.98 | 12.14 | 11.98 | 12.05 | 12.05 | 0.50% | 36,819 |
| Nov 11, 2025 | 11.98 | 12.01 | 11.93 | 11.99 | 11.99 | 0.08% | 29,436 |
| Nov 10, 2025 | 11.88 | 12.05 | 11.88 | 11.98 | 11.98 | 0.34% | 38,549 |
| Nov 9, 2025 | 12.04 | 12.05 | 11.86 | 11.94 | 11.94 | -1.32% | 67,235 |
| Nov 6, 2025 | 12.14 | 12.17 | 12.01 | 12.10 | 12.10 | -0.25% | 82,869 |
| Nov 5, 2025 | 12.24 | 12.25 | 12.02 | 12.13 | 12.13 | -0.90% | 63,627 |
| Nov 4, 2025 | 12.40 | 12.42 | 12.22 | 12.24 | 12.24 | -0.89% | 65,251 |
| Nov 3, 2025 | 12.42 | 12.42 | 12.25 | 12.35 | 12.35 | -0.56% | 83,977 |
| Nov 2, 2025 | 12.36 | 12.44 | 12.27 | 12.42 | 12.42 | 0.49% | 66,724 |
| Oct 30, 2025 | 12.16 | 12.45 | 12.16 | 12.36 | 12.36 | 1.15% | 144,005 |
| Oct 29, 2025 | 12.25 | 12.31 | 12.12 | 12.22 | 12.22 | -0.65% | 67,191 |
| Oct 28, 2025 | 12.30 | 12.37 | 12.25 | 12.30 | 12.30 | -0.57% | 83,250 |
| Oct 27, 2025 | 12.28 | 12.38 | 12.25 | 12.37 | 12.37 | 0.57% | 61,316 |
| Oct 26, 2025 | 12.30 | 12.41 | 12.27 | 12.30 | 12.30 | -0.24% | 49,049 |
| Oct 23, 2025 | 12.38 | 12.47 | 12.22 | 12.33 | 12.33 | -0.96% | 70,321 |
| Oct 22, 2025 | 12.57 | 12.57 | 12.43 | 12.45 | 12.45 | -0.95% | 31,109 |
| Oct 21, 2025 | 12.54 | 12.61 | 12.48 | 12.57 | 12.57 | -0.24% | 62,827 |
| Oct 20, 2025 | 12.64 | 12.90 | 12.60 | 12.60 | 12.60 | -0.63% | 147,346 |
| Oct 19, 2025 | 12.70 | 12.78 | 12.66 | 12.68 | 12.68 | -0.16% | 36,715 |
| Oct 16, 2025 | 12.70 | 12.88 | 12.64 | 12.70 | 12.70 | 1.11% | 51,311 |
| Oct 15, 2025 | 12.79 | 13.00 | 12.56 | 12.56 | 12.56 | -2.18% | 198,737 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.79 | 12.84 | 12.84 | -0.85% | 79,882 |
| Oct 13, 2025 | 12.73 | 12.98 | 12.73 | 12.95 | 12.95 | 1.33% | 82,508 |
| Oct 12, 2025 | 12.70 | 12.80 | 12.57 | 12.78 | 12.78 | -0.78% | 49,003 |
| Oct 9, 2025 | 12.85 | 12.92 | 12.79 | 12.88 | 12.88 | 0.16% | 73,479 |
| Oct 8, 2025 | 12.96 | 13.00 | 12.72 | 12.86 | 12.86 | -0.46% | 63,906 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.91 | 12.92 | 12.92 | -0.84% | 137,627 |
| Oct 6, 2025 | 12.98 | 13.06 | 12.91 | 13.03 | 13.03 | 0.39% | 98,888 |
| Oct 5, 2025 | 12.90 | 13.12 | 12.90 | 12.98 | 12.98 | 0.62% | 111,880 |
| Oct 2, 2025 | 12.98 | 13.00 | 12.82 | 12.90 | 12.90 | -0.08% | 186,762 |
| Oct 1, 2025 | 12.79 | 13.00 | 12.79 | 12.91 | 12.91 | 0.94% | 202,298 |
| Sep 30, 2025 | 12.67 | 12.80 | 12.67 | 12.79 | 12.79 | 0.71% | 139,708 |
| Sep 29, 2025 | 12.77 | 12.78 | 12.60 | 12.70 | 12.70 | -0.55% | 85,758 |
| Sep 28, 2025 | 12.60 | 12.84 | 12.57 | 12.77 | 12.77 | 1.43% | 213,373 |
| Sep 25, 2025 | 12.63 | 12.71 | 12.47 | 12.59 | 12.59 | -0.32% | 169,490 |
| Sep 24, 2025 | 12.25 | 12.64 | 12.21 | 12.63 | 12.63 | 2.93% | 142,701 |
| Sep 22, 2025 | 12.33 | 12.33 | 12.21 | 12.27 | 12.27 | -0.32% | 54,510 |
| Sep 21, 2025 | 12.16 | 12.43 | 12.16 | 12.31 | 12.31 | 0.90% | 97,371 |
| Sep 18, 2025 | 12.09 | 12.20 | 12.07 | 12.20 | 12.20 | 0.91% | 38,581 |
| Sep 17, 2025 | 12.07 | 12.16 | 12.02 | 12.09 | 12.09 | 0.17% | 38,462 |
| Sep 16, 2025 | 11.93 | 12.10 | 11.91 | 12.07 | 12.07 | 1.17% | 79,856 |
| Sep 15, 2025 | 11.99 | 11.99 | 11.85 | 11.93 | 11.93 | -0.58% | 75,679 |
| Sep 14, 2025 | 11.98 | 12.04 | 11.77 | 12.00 | 12.00 | 0.25% | 39,024 |
| Sep 11, 2025 | 12.04 | 12.04 | 11.91 | 11.97 | 11.97 | -0.58% | 39,366 |
| Sep 10, 2025 | 12.10 | 12.16 | 11.95 | 12.04 | 12.04 | -0.41% | 36,660 |
| Sep 9, 2025 | 12.01 | 12.10 | 11.99 | 12.09 | 12.09 | 0.67% | 56,806 |