Aljazira Takaful Taawuni Company (TADAWUL:8012)
Saudi Arabia · Delayed Price · Currency is SAR 12.13
-0.03 (-0.25%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:8012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.29 | 12.31 | 12.14 | 12.16 | 12.16 | -1.30% | 24,569 |
| Sep 2, 2025 | 12.21 | 12.32 | 12.05 | 12.32 | 12.32 | 0.90% | 44,358 |
| Sep 1, 2025 | 12.40 | 12.40 | 12.21 | 12.21 | 12.21 | -0.81% | 26,025 |
| Aug 31, 2025 | 12.50 | 12.50 | 12.26 | 12.31 | 12.31 | -1.44% | 54,668 |
| Aug 28, 2025 | 12.46 | 12.56 | 12.42 | 12.49 | 12.49 | 0.08% | 47,967 |
| Aug 27, 2025 | 12.50 | 12.64 | 12.45 | 12.48 | 12.48 | 0.16% | 81,219 |
| Aug 26, 2025 | 12.50 | 12.55 | 12.42 | 12.46 | 12.46 | -0.40% | 47,772 |
| Aug 25, 2025 | 12.75 | 12.78 | 12.51 | 12.51 | 12.51 | -1.50% | 46,647 |
| Aug 24, 2025 | 12.52 | 12.76 | 12.52 | 12.70 | 12.70 | 1.44% | 40,514 |
| Aug 21, 2025 | 12.50 | 12.55 | 12.45 | 12.52 | 12.52 | 0.08% | 44,441 |
| Aug 20, 2025 | 12.45 | 12.53 | 12.40 | 12.51 | 12.51 | 0.56% | 60,223 |
| Aug 19, 2025 | 12.46 | 12.54 | 12.42 | 12.44 | 12.44 | -0.56% | 31,754 |
| Aug 18, 2025 | 12.52 | 12.67 | 12.46 | 12.51 | 12.51 | -0.71% | 41,904 |
| Aug 17, 2025 | 12.48 | 12.69 | 12.48 | 12.60 | 12.60 | 1.45% | 63,930 |
| Aug 14, 2025 | 12.36 | 12.48 | 12.28 | 12.42 | 12.42 | 0.57% | 30,043 |
| Aug 13, 2025 | 12.26 | 12.54 | 11.98 | 12.35 | 12.35 | 0.73% | 80,014 |
| Aug 12, 2025 | 12.38 | 12.52 | 12.26 | 12.26 | 12.26 | -1.13% | 39,843 |
| Aug 11, 2025 | 12.62 | 12.62 | 12.35 | 12.40 | 12.40 | -2.21% | 91,921 |
| Aug 10, 2025 | 12.81 | 12.81 | 12.60 | 12.68 | 12.68 | -1.01% | 46,449 |
| Aug 7, 2025 | 12.70 | 12.94 | 12.70 | 12.81 | 12.81 | 0.55% | 138,631 |
| Aug 6, 2025 | 12.58 | 12.78 | 12.55 | 12.74 | 12.74 | 0.63% | 66,065 |
| Aug 5, 2025 | 12.80 | 12.80 | 12.50 | 12.66 | 12.66 | -0.31% | 117,869 |
| Aug 4, 2025 | 12.68 | 12.88 | 12.48 | 12.70 | 12.70 | -0.31% | 73,421 |
| Aug 3, 2025 | 12.75 | 12.75 | 12.45 | 12.74 | 12.74 | -0.08% | 31,063 |
| Jul 31, 2025 | 12.66 | 12.80 | 12.52 | 12.75 | 12.75 | 1.03% | 31,123 |
| Jul 30, 2025 | 12.59 | 12.66 | 12.50 | 12.62 | 12.62 | 0.32% | 56,344 |
| Jul 29, 2025 | 12.76 | 12.80 | 12.42 | 12.58 | 12.58 | -1.56% | 56,750 |
| Jul 28, 2025 | 12.88 | 12.88 | 12.75 | 12.78 | 12.78 | -0.08% | 51,130 |
| Jul 27, 2025 | 12.92 | 12.93 | 12.68 | 12.79 | 12.79 | -0.08% | 67,595 |
| Jul 24, 2025 | 13.00 | 13.06 | 12.65 | 12.80 | 12.80 | -1.08% | 97,848 |
| Jul 23, 2025 | 12.86 | 13.02 | 12.79 | 12.94 | 12.94 | 0.94% | 31,895 |
| Jul 22, 2025 | 13.08 | 13.08 | 12.73 | 12.82 | 12.82 | -1.00% | 73,505 |
| Jul 21, 2025 | 13.05 | 13.23 | 12.95 | 12.95 | 12.95 | -0.61% | 143,082 |
| Jul 20, 2025 | 13.30 | 13.36 | 13.00 | 13.03 | 13.03 | -1.66% | 43,536 |
| Jul 17, 2025 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | 1.61% | 80,102 |
| Jul 16, 2025 | 13.16 | 13.23 | 13.00 | 13.04 | 13.04 | -0.84% | 67,551 |
| Jul 15, 2025 | 13.54 | 13.55 | 13.15 | 13.15 | 13.15 | -1.13% | 107,746 |
| Jul 14, 2025 | 13.56 | 13.56 | 13.23 | 13.30 | 13.30 | -1.85% | 75,204 |
| Jul 13, 2025 | 13.52 | 13.64 | 13.52 | 13.55 | 13.55 | 0.22% | 90,402 |
| Jul 10, 2025 | 13.52 | 13.67 | 13.50 | 13.52 | 13.52 | -0.29% | 36,725 |
| Jul 9, 2025 | 13.48 | 13.60 | 13.45 | 13.56 | 13.56 | 0.59% | 55,054 |
| Jul 8, 2025 | 13.64 | 13.80 | 13.47 | 13.48 | 13.48 | -1.46% | 84,133 |
| Jul 7, 2025 | 13.69 | 13.71 | 13.58 | 13.68 | 13.68 | -0.15% | 74,389 |
| Jul 6, 2025 | 13.50 | 14.00 | 13.48 | 13.70 | 13.70 | 1.78% | 116,321 |
| Jul 3, 2025 | 13.48 | 13.48 | 13.35 | 13.46 | 13.46 | -0.15% | 46,361 |
| Jul 2, 2025 | 13.53 | 13.62 | 13.36 | 13.48 | 13.48 | -0.22% | 75,449 |
| Jul 1, 2025 | 13.74 | 13.74 | 13.47 | 13.51 | 13.51 | -1.67% | 49,799 |
| Jun 30, 2025 | 13.54 | 13.77 | 13.50 | 13.74 | 13.74 | 1.40% | 119,103 |
| Jun 29, 2025 | 13.36 | 13.58 | 13.36 | 13.55 | 13.55 | 1.73% | 55,873 |
| Jun 26, 2025 | 13.24 | 13.42 | 13.22 | 13.32 | 13.32 | 0.76% | 143,072 |