Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia · Delayed Price · Currency is SAR 12.21
-0.29 (-2.32%)
Sep 4, 2025, 1:58 PM AST
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 75 |
| Sep 2, 2025 | 12.62 | 12.80 | 12.22 | 12.50 | 12.50 | -5.09% | 15,257 |
| Sep 1, 2025 | 12.50 | 13.17 | 12.26 | 13.17 | 13.17 | 6.73% | 8,467 |
| Aug 31, 2025 | 12.62 | 12.62 | 12.34 | 12.34 | 12.34 | -1.12% | 12,898 |
| Aug 28, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% | 4,167 |
| Aug 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 293 |
| Aug 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 121 |
| Aug 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.80% | 301 |
| Aug 24, 2025 | 13.10 | 13.10 | 12.23 | 12.23 | 12.23 | -1.45% | 5,246 |
| Aug 21, 2025 | 12.30 | 12.41 | 12.30 | 12.41 | 12.41 | 0.24% | 6,214 |
| Aug 20, 2025 | 12.36 | 12.38 | 12.35 | 12.38 | 12.38 | 0.24% | 6,055 |
| Aug 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.88% | 4,184 |
| Aug 18, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.80% | 3,251 |
| Aug 17, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 315 |
| Aug 14, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -6.28% | 472 |
| Aug 13, 2025 | 12.24 | 13.06 | 12.24 | 13.06 | 13.06 | 0.62% | 711 |
| Aug 12, 2025 | 12.77 | 12.98 | 12.77 | 12.98 | 12.98 | - | 3,110 |
| Aug 11, 2025 | 12.77 | 12.98 | 12.77 | 12.98 | 12.98 | 1.88% | 3,110 |
| Aug 10, 2025 | 12.50 | 12.74 | 12.34 | 12.74 | 12.74 | -2.60% | 5,606 |
| Aug 7, 2025 | 12.61 | 13.08 | 12.61 | 13.08 | 13.08 | 2.19% | 5,411 |
| Aug 6, 2025 | 12.80 | 12.82 | 12.80 | 12.80 | 12.80 | 2.98% | 1,844 |
| Aug 5, 2025 | 12.32 | 12.95 | 12.32 | 12.43 | 12.43 | -2.43% | 14,969 |
| Aug 4, 2025 | 12.74 | 12.75 | 12.74 | 12.74 | 12.74 | -2.38% | 9,253 |
| Aug 3, 2025 | 12.52 | 13.05 | 12.10 | 13.05 | 13.05 | 2.76% | 26,294 |
| Jul 31, 2025 | 12.67 | 12.70 | 12.67 | 12.70 | 12.70 | -2.53% | 4,080 |
| Jul 30, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.46% | 321 |
| Jul 29, 2025 | 12.98 | 13.09 | 12.98 | 13.09 | 13.09 | 2.75% | 1,135 |
| Jul 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.62% | 900 |
| Jul 27, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.14% | 218 |
| Jul 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | 200 |
| Jul 23, 2025 | 12.30 | 13.30 | 12.30 | 12.70 | 12.70 | 1.44% | 230,422 |
| Jul 22, 2025 | 13.35 | 13.35 | 12.52 | 12.52 | 12.52 | -3.10% | 11,976 |
| Jul 21, 2025 | 13.05 | 13.26 | 12.50 | 12.92 | 12.92 | -1.75% | 34,384 |
| Jul 20, 2025 | 13.16 | 13.16 | 13.14 | 13.15 | 13.15 | -2.81% | 5,055 |
| Jul 17, 2025 | 12.91 | 13.53 | 12.75 | 13.53 | 13.53 | 3.44% | 6,013 |
| Jul 16, 2025 | 12.53 | 13.88 | 12.53 | 13.08 | 13.08 | 0.85% | 16,621 |
| Jul 15, 2025 | 12.78 | 13.26 | 12.55 | 12.97 | 12.97 | 4.77% | 27,571 |
| Jul 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.29% | 1,393 |
| Jul 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -4.95% | 652 |
| Jul 10, 2025 | 12.93 | 13.33 | 12.93 | 13.33 | 13.33 | 2.93% | 3,122 |
| Jul 9, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Jul 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Jul 7, 2025 | 12.72 | 12.95 | 11.98 | 12.95 | 12.95 | - | 2 |
| Jul 6, 2025 | 12.72 | 12.95 | 11.98 | 12.95 | 12.95 | 1.49% | 5,208 |
| Jul 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.24% | 945 |
| Jul 2, 2025 | 12.67 | 12.73 | 12.67 | 12.73 | 12.73 | - | 36 |
| Jul 1, 2025 | 12.67 | 12.73 | 12.67 | 12.73 | 12.73 | - | 1,655 |
| Jun 30, 2025 | 12.86 | 12.86 | 11.90 | 12.73 | 12.73 | 7.79% | 11,945 |
| Jun 29, 2025 | 11.71 | 12.86 | 11.71 | 11.81 | 11.81 | 0.85% | 10,185 |
| Jun 26, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.43% | 2,100 |