Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia · Delayed Price · Currency is SAR 12.94
+0.64 (5.20%)
Oct 8, 2025, 12:46 PM AST
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.75 | 12.94 | 12.75 | 12.94 | 12.94 | 5.20% | 13,005 |
| Oct 6, 2025 | 12.68 | 12.68 | 12.20 | 12.30 | 12.30 | -2.38% | 3,523 |
| Oct 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 2,751 |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 400 |
| Oct 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 753 |
| Sep 30, 2025 | 12.00 | 12.20 | 11.96 | 12.20 | 12.20 | 0.33% | 34,490 |
| Sep 29, 2025 | 12.00 | 12.35 | 12.00 | 12.16 | 12.16 | - | 288 |
| Sep 28, 2025 | 12.00 | 12.35 | 12.00 | 12.16 | 12.16 | - | 56 |
| Sep 25, 2025 | 12.00 | 12.35 | 12.00 | 12.16 | 12.16 | 0.91% | 23,511 |
| Sep 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.82% | 1,712 |
| Sep 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.81% | 461 |
| Sep 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Sep 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% | 1,808 |
| Sep 17, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -1.87% | 17,473 |
| Sep 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.24% | 5,722 |
| Sep 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 5,328 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | 222 |
| Sep 10, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 6.47% | 2,000 |
| Sep 9, 2025 | 12.34 | 12.34 | 12.20 | 12.21 | 12.21 | -0.08% | 16,423 |
| Sep 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% | 1,777 |
| Sep 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% | 5,100 |
| Sep 4, 2025 | 12.24 | 12.67 | 12.20 | 12.21 | 12.21 | -2.32% | 45,720 |
| Sep 3, 2025 | 12.62 | 12.80 | 12.22 | 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 |