Intelligent Oud Co. (TADAWUL:9579)
Saudi Arabia · Delayed Price · Currency is SAR 40.24
-0.06 (-0.15%)
Sep 18, 2025, 12:43 PM AST
Intelligent Oud Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.28 | 40.30 | 39.00 | 40.30 | 40.30 | 0.35% | 6,646 |
| Sep 16, 2025 | 40.38 | 40.40 | 39.08 | 40.16 | 40.16 | 0.65% | 5,696 |
| Sep 15, 2025 | 39.46 | 40.24 | 39.08 | 39.90 | 39.90 | - | 2,532 |
| Sep 14, 2025 | 40.00 | 41.64 | 38.98 | 39.90 | 39.90 | -4.18% | 12,140 |
| Sep 11, 2025 | 39.78 | 41.64 | 39.78 | 41.64 | 41.64 | 4.99% | 2,012 |
| Sep 10, 2025 | 39.10 | 39.96 | 38.00 | 39.66 | 39.66 | -0.35% | 3,914 |
| Sep 9, 2025 | 39.98 | 43.00 | 38.60 | 39.80 | 39.80 | 3.16% | 10,886 |
| Sep 8, 2025 | 37.90 | 38.86 | 37.04 | 38.58 | 38.58 | 3.43% | 15,647 |
| Sep 7, 2025 | 37.80 | 38.30 | 36.34 | 37.30 | 37.30 | -1.53% | 6,039 |
| Sep 4, 2025 | 35.40 | 38.66 | 35.40 | 37.88 | 37.88 | 6.76% | 32,635 |
| Sep 3, 2025 | 35.70 | 35.70 | 34.64 | 35.48 | 35.48 | 0.57% | 2,124 |
| Sep 2, 2025 | 35.58 | 35.58 | 35.28 | 35.28 | 35.28 | -1.40% | 588 |
| Sep 1, 2025 | 38.96 | 39.00 | 35.76 | 35.78 | 35.78 | -5.84% | 25,231 |
| Aug 31, 2025 | 38.28 | 39.48 | 38.00 | 38.00 | 38.00 | -3.99% | 7,912 |
| Aug 28, 2025 | 38.44 | 40.80 | 37.54 | 39.58 | 39.58 | 4.82% | 41,324 |
| Aug 27, 2025 | 37.38 | 37.76 | 37.38 | 37.76 | 37.76 | 1.61% | 704 |
| Aug 26, 2025 | 37.00 | 37.20 | 37.00 | 37.16 | 37.16 | -1.64% | 10,392 |
| Aug 25, 2025 | 37.60 | 38.56 | 37.00 | 37.78 | 37.78 | -2.33% | 11,232 |
| Aug 24, 2025 | 38.30 | 38.94 | 37.56 | 38.68 | 38.68 | 0.89% | 4,381 |
| Aug 21, 2025 | 38.30 | 38.86 | 37.42 | 38.34 | 38.34 | 0.37% | 5,204 |
| Aug 20, 2025 | 38.42 | 38.98 | 37.00 | 38.20 | 38.20 | 1.54% | 10,948 |
| Aug 19, 2025 | 38.40 | 39.44 | 37.62 | 37.62 | 37.62 | -3.04% | 2,395 |
| Aug 18, 2025 | 38.06 | 39.46 | 37.04 | 38.80 | 38.80 | - | 1,690 |
| Aug 17, 2025 | 38.06 | 39.46 | 37.04 | 38.80 | 38.80 | 1.94% | 9,250 |
| Aug 14, 2025 | 38.86 | 38.88 | 37.14 | 38.06 | 38.06 | -1.81% | 10,137 |
| Aug 13, 2025 | 39.46 | 39.46 | 38.40 | 38.76 | 38.76 | 0.52% | 1,744 |
| Aug 12, 2025 | 37.50 | 39.30 | 37.02 | 38.56 | 38.56 | 4.22% | 52,332 |
| Aug 11, 2025 | 37.78 | 38.62 | 36.60 | 37.00 | 37.00 | -5.03% | 27,166 |
| Aug 10, 2025 | 38.54 | 39.36 | 37.00 | 38.96 | 38.96 | 4.96% | 5,918 |
| Aug 7, 2025 | 38.00 | 39.60 | 37.12 | 37.12 | 37.12 | -4.48% | 18,263 |
| Aug 6, 2025 | 38.00 | 38.90 | 37.00 | 38.86 | 38.86 | 4.41% | 27,342 |
| Aug 5, 2025 | 38.50 | 39.44 | 37.00 | 37.22 | 37.22 | -6.25% | 18,989 |
| Aug 4, 2025 | 38.80 | 39.98 | 38.80 | 39.70 | 39.70 | -0.75% | 2,269 |
| Aug 3, 2025 | 39.96 | 40.00 | 38.34 | 40.00 | 40.00 | 0.05% | 6,454 |
| Jul 31, 2025 | 40.52 | 40.52 | 38.72 | 39.98 | 39.98 | -2.49% | 21,281 |
| Jul 30, 2025 | 43.44 | 44.00 | 41.00 | 41.00 | 41.00 | -3.62% | 14,943 |
| Jul 29, 2025 | 43.70 | 44.86 | 42.54 | 42.54 | 42.54 | -1.39% | 5,832 |
| Jul 28, 2025 | 45.48 | 45.62 | 43.00 | 43.14 | 43.14 | -3.79% | 15,858 |
| Jul 27, 2025 | 42.10 | 44.90 | 42.00 | 44.84 | 44.84 | 4.04% | 4,537 |
| Jul 24, 2025 | 42.86 | 44.00 | 41.80 | 43.10 | 43.10 | -1.37% | 8,996 |
| Jul 23, 2025 | 44.00 | 48.00 | 42.68 | 43.70 | 43.70 | 0.14% | 62,147 |
| Jul 22, 2025 | 41.00 | 44.30 | 41.00 | 43.64 | 43.64 | 5.16% | 56,543 |
| Jul 21, 2025 | 42.98 | 43.80 | 41.20 | 41.50 | 41.50 | -3.04% | 17,750 |
| Jul 20, 2025 | 41.90 | 43.92 | 41.60 | 42.80 | 42.80 | 1.90% | 29,062 |
| Jul 17, 2025 | 38.60 | 42.30 | 38.60 | 42.00 | 42.00 | 5.00% | 20,354 |
| Jul 16, 2025 | 38.70 | 40.30 | 37.80 | 40.00 | 40.00 | -1.67% | 44,282 |
| Jul 15, 2025 | 39.30 | 40.88 | 38.12 | 40.68 | 40.68 | 4.31% | 9,029 |
| Jul 14, 2025 | 40.48 | 41.00 | 37.88 | 39.00 | 39.00 | -4.41% | 17,111 |
| Jul 13, 2025 | 37.56 | 42.38 | 37.50 | 40.80 | 40.80 | 10.27% | 58,793 |
| Jul 10, 2025 | 37.90 | 38.50 | 36.82 | 37.00 | 37.00 | -1.91% | 86,907 |