Aljazira Takaful Taawuni Company (TADAWUL:8012)
Saudi Arabia · Delayed Price · Currency is SAR 12.22
-0.08 (-0.65%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:8012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 12.22 | 12.24 | 12.01 | 12.01 | 12.01 | -1.88% | 125,621 |
| Sep 7, 2025 | 12.15 | 12.24 | 12.07 | 12.24 | 12.24 | 0.91% | 40,273 |
| Sep 4, 2025 | 12.30 | 12.30 | 12.10 | 12.13 | 12.13 | -0.25% | 33,719 |
| 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 |