Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia · Delayed Price · Currency is SAR 11.40
-0.38 (-3.23%)
Mar 16, 2026, 2:20 PM AST
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 11.43 | 11.43 | 11.40 | 11.40 | 11.40 | -3.23% | 4,673 |
| Mar 15, 2026 | 11.32 | 11.78 | 11.32 | 11.78 | 11.78 | -0.34% | 19,431 |
| Mar 12, 2026 | 11.82 | 11.82 | 11.54 | 11.82 | 11.82 | -0.08% | 51,753 |
| Mar 11, 2026 | 11.70 | 11.85 | 11.70 | 11.83 | 11.83 | 1.72% | 19,046 |
| Mar 10, 2026 | 11.83 | 11.83 | 11.63 | 11.63 | 11.63 | -1.77% | 14,187 |
| Mar 9, 2026 | 11.90 | 12.13 | 11.17 | 11.84 | 11.84 | -1.33% | 120,720 |
| Mar 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.65% | 241 |
| Mar 5, 2026 | 11.51 | 12.00 | 11.51 | 11.69 | 11.69 | -1.27% | 24,707 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 31 |
| Mar 3, 2026 | 11.57 | 12.00 | 11.28 | 11.84 | 11.84 | 7.44% | 49,488 |
| Mar 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Mar 1, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -6.93% | 651 |
| Feb 26, 2026 | 11.73 | 11.84 | 11.73 | 11.84 | 11.84 | 0.34% | 10,202 |
| Feb 25, 2026 | 11.58 | 11.85 | 11.58 | 11.80 | 11.80 | 1.72% | 97,792 |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 1,162 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | 13,000 |
| Feb 19, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.01% | 3,890 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 16, 2026 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | -0.83% | 3,000 |
| Feb 15, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | 3,014 |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | 5,559 |
| Feb 11, 2026 | 11.85 | 12.00 | 11.63 | 11.78 | 11.78 | - | 38,330 |
| Feb 10, 2026 | 11.82 | 12.10 | 11.50 | 11.78 | 11.78 | -0.76% | 23,339 |
| Feb 9, 2026 | 11.89 | 11.89 | 11.86 | 11.87 | 11.87 | -4.81% | 9,431 |
| Feb 8, 2026 | 11.50 | 12.49 | 11.38 | 12.47 | 12.47 | 5.23% | 43,188 |
| Feb 5, 2026 | 11.35 | 12.49 | 11.35 | 11.85 | 11.85 | 2.86% | 38,290 |
| Feb 4, 2026 | 11.60 | 11.60 | 11.51 | 11.52 | 11.52 | -4.00% | 908 |
| Feb 3, 2026 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | 4.35% | 19,442 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.50% | 608 |
| Feb 1, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Jan 29, 2026 | 11.38 | 11.38 | 11.33 | 11.33 | 11.33 | - | 8,366 |
| Jan 28, 2026 | 11.32 | 11.35 | 11.32 | 11.33 | 11.33 | 0.18% | 19,827 |
| Jan 27, 2026 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | -2.50% | 10,293 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |
| Jan 25, 2026 | 11.33 | 11.60 | 11.33 | 11.60 | 11.60 | 1.93% | 7,786 |
| Jan 22, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jan 21, 2026 | 11.13 | 11.38 | 11.00 | 11.38 | 11.38 | 1.61% | 28,977 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 19, 2026 | 11.11 | 11.20 | 11.07 | 11.20 | 11.20 | -0.88% | 7,052 |
| Jan 18, 2026 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | -2.16% | 5,303 |
| Jan 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -4.15% | 456 |
| Jan 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 914 |
| Jan 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 12, 2026 | 12.01 | 12.05 | 12.01 | 12.05 | 12.05 | - | 8,797 |
| Jan 11, 2026 | 12.00 | 12.05 | 11.43 | 12.05 | 12.05 | 0.50% | 30,109 |
| Jan 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 18 |
| Jan 7, 2026 | 11.82 | 11.99 | 11.82 | 11.99 | 11.99 | - | 11,036 |
| Jan 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 216 |
| Jan 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% | 10,674 |