Tam Development Company (TADAWUL:9570)
Saudi Arabia · Delayed Price · Currency is SAR 99.25
-4.65 (-4.48%)
Sep 4, 2025, 2:56 PM AST
Tam Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 102.00 | 102.00 | 99.00 | 99.25 | 99.25 | -4.48% | 11,787 |
| Sep 3, 2025 | 104.00 | 104.00 | 102.10 | 103.90 | 103.90 | -2.90% | 4,628 |
| Sep 2, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 130 |
| Sep 1, 2025 | 108.00 | 109.50 | 105.00 | 107.50 | 107.50 | -0.46% | 2,352 |
| Aug 31, 2025 | 105.40 | 108.50 | 105.40 | 108.00 | 108.00 | 1.69% | 6,569 |
| Aug 28, 2025 | 109.70 | 109.70 | 106.00 | 106.20 | 106.20 | -0.75% | 2,266 |
| Aug 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 246 |
| Aug 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 25, 2025 | 109.00 | 109.00 | 106.10 | 107.00 | 107.00 | -2.28% | 1,176 |
| Aug 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 29 |
| Aug 21, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -2.23% | 74 |
| Aug 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.18% | 1,625 |
| Aug 19, 2025 | 110.00 | 113.40 | 110.00 | 111.80 | 111.80 | 1.64% | 223 |
| Aug 18, 2025 | 110.00 | 114.80 | 110.00 | 110.00 | 110.00 | -2.65% | 5,974 |
| Aug 17, 2025 | 110.50 | 113.00 | 110.20 | 113.00 | 113.00 | 1.80% | 802 |
| Aug 14, 2025 | 109.00 | 111.00 | 108.90 | 111.00 | 111.00 | -2.63% | 1,724 |
| Aug 13, 2025 | 110.70 | 114.00 | 109.00 | 114.00 | 114.00 | 4.59% | 4,735 |
| Aug 12, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.46% | 2,511 |
| Aug 11, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -4.37% | 310 |
| Aug 10, 2025 | 111.00 | 114.50 | 111.00 | 114.50 | 114.50 | 5.05% | 572 |
| Aug 7, 2025 | 115.00 | 115.30 | 109.00 | 109.00 | 109.00 | - | 8 |
| Aug 6, 2025 | 115.00 | 115.30 | 109.00 | 109.00 | 109.00 | - | 2,542 |
| Aug 5, 2025 | 112.10 | 113.50 | 109.00 | 109.00 | 109.00 | -4.55% | 1,405 |
| Aug 4, 2025 | 114.60 | 114.60 | 110.00 | 114.20 | 114.20 | -0.70% | 1,077 |
| Aug 3, 2025 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 4,732 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1.53% | 7,455 |
| Jul 30, 2025 | 112.00 | 112.00 | 111.30 | 111.30 | 111.30 | -3.39% | 479 |
| Jul 29, 2025 | 116.00 | 116.00 | 115.20 | 115.20 | 115.20 | 0.17% | 169 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.95% | 67 |
| Jul 27, 2025 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 1.37% | 508 |
| Jul 24, 2025 | 115.00 | 116.90 | 115.00 | 116.90 | 116.90 | 3.45% | 961 |
| Jul 23, 2025 | 111.00 | 113.30 | 110.20 | 113.00 | 113.00 | -5.75% | 11,848 |
| Jul 22, 2025 | 118.00 | 119.90 | 111.20 | 119.90 | 119.90 | -0.91% | 5,359 |
| Jul 21, 2025 | 119.90 | 121.00 | 119.90 | 121.00 | 121.00 | - | 41 |
| Jul 20, 2025 | 119.90 | 121.00 | 119.90 | 121.00 | 121.00 | 2.54% | 340 |
| Jul 17, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.50% | 7,825 |
| Jul 16, 2025 | 126.60 | 126.60 | 119.80 | 119.80 | 119.80 | -5.37% | 9,663 |
| Jul 15, 2025 | 126.60 | 127.80 | 126.60 | 126.60 | 126.60 | 0.32% | 452 |
| Jul 14, 2025 | 129.00 | 129.00 | 124.20 | 126.20 | 126.20 | -2.92% | 11,874 |
| Jul 13, 2025 | 135.90 | 135.90 | 129.00 | 130.00 | 130.00 | -5.11% | 3,826 |
| Jul 10, 2025 | 133.30 | 137.00 | 133.30 | 137.00 | 137.00 | -0.15% | 392 |
| Jul 9, 2025 | 136.00 | 137.20 | 136.00 | 137.20 | 137.20 | 3.00% | 1,141 |
| Jul 8, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.15% | 280 |
| Jul 7, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -3.62% | 285 |
| Jul 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 20 |
| Jul 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 17 |
| Jul 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.15% | 34 |
| Jul 1, 2025 | 135.00 | 138.50 | 134.90 | 137.80 | 137.80 | - | 37 |
| Jun 30, 2025 | 135.00 | 138.50 | 134.90 | 137.80 | 137.80 | 5.19% | 6,120 |
| Jun 29, 2025 | 130.40 | 131.00 | 130.40 | 131.00 | 131.00 | -2.38% | 998 |