Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia · Delayed Price · Currency is SAR 12.45
-0.31 (-2.43%)
Nov 18, 2025, 10:58 AM AST
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.43% | 598 |
| Nov 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.85% | 3,003 |
| Nov 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 502 |
| Nov 13, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 4.84% | 5,491 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 217 |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% | 545 |
| Nov 5, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 395 |
| Oct 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 29, 2025 | 11.86 | 12.25 | 11.86 | 12.25 | 12.25 | -1.05% | 17,154 |
| Oct 28, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 191 |
| Oct 27, 2025 | 12.55 | 13.00 | 12.24 | 12.38 | 12.38 | -1.04% | 21,817 |
| Oct 26, 2025 | 12.13 | 12.52 | 12.13 | 12.51 | 12.51 | 0.89% | 16,400 |
| Oct 23, 2025 | 12.12 | 12.60 | 11.99 | 12.40 | 12.40 | 0.16% | 16,785 |
| Oct 22, 2025 | 12.29 | 12.38 | 12.29 | 12.38 | 12.38 | 0.49% | 20,912 |
| Oct 21, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - | 221 |
| Oct 20, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - | 152 |
| Oct 19, 2025 | 12.29 | 12.32 | 12.20 | 12.32 | 12.32 | -1.44% | 14,578 |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 12 |
| Oct 15, 2025 | 12.81 | 13.18 | 12.15 | 12.50 | 12.50 | -0.79% | 7,873 |
| Oct 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 68 |
| Oct 13, 2025 | 12.92 | 13.05 | 12.60 | 12.60 | 12.60 | -1.33% | 8,849 |
| Oct 12, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.77% | 2,105 |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% | 1,498 |
| Oct 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 123 |
| 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 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 288 |
| Sep 28, 2025 | 12.16 | 12.16 | 12.16 | 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 |