Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 14.87
-0.12 (-0.80%)
Oct 29, 2025, 2:18 PM AST
TADAWUL:9599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.22 | 14.25 | 14.22 | 14.25 | 14.25 | -4.94% | 1,256 |
| Oct 28, 2025 | 14.33 | 14.99 | 14.20 | 14.99 | 14.99 | -1.38% | 42,273 |
| Oct 27, 2025 | 14.24 | 15.20 | 14.01 | 15.20 | 15.20 | 8.57% | 48,222 |
| Oct 26, 2025 | 14.45 | 14.75 | 14.00 | 14.00 | 14.00 | - | 23,138 |
| Oct 23, 2025 | 15.00 | 15.35 | 13.70 | 14.00 | 14.00 | - | 39,351 |
| Oct 22, 2025 | 12.95 | 14.00 | 12.50 | 14.00 | 14.00 | 8.11% | 83,136 |
| Oct 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 322 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 3,310 |
| Oct 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.48% | 6,477 |
| Oct 16, 2025 | 13.58 | 13.94 | 13.33 | 13.33 | 13.33 | 0.23% | 22,019 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 298 |
| Oct 14, 2025 | 13.20 | 13.36 | 13.20 | 13.30 | 13.30 | 1.22% | 10,125 |
| Oct 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% | 1,003 |
| Oct 12, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 1 |
| Oct 9, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 3,386 |
| Oct 8, 2025 | 13.42 | 13.42 | 13.00 | 13.00 | 13.00 | -4.13% | 5,500 |
| Oct 7, 2025 | 13.50 | 13.56 | 13.10 | 13.56 | 13.56 | 4.31% | 1,205 |
| Oct 6, 2025 | 13.14 | 13.50 | 13.00 | 13.00 | 13.00 | -5.11% | 10,488 |
| Oct 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 228 |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | 2,002 |
| Oct 1, 2025 | 13.92 | 13.95 | 13.92 | 13.95 | 13.95 | 2.57% | 2,717 |
| Sep 30, 2025 | 13.83 | 13.83 | 13.60 | 13.60 | 13.60 | 4.62% | 2,948 |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |
| Sep 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.26% | 5,205 |
| Sep 25, 2025 | 12.38 | 13.06 | 12.12 | 12.12 | 12.12 | -8.11% | 9,885 |
| Sep 24, 2025 | 12.32 | 13.19 | 12.31 | 13.19 | 13.19 | 4.52% | 4,145 |
| Sep 22, 2025 | 13.17 | 13.17 | 12.62 | 12.62 | 12.62 | -4.10% | 610 |
| Sep 21, 2025 | 12.40 | 13.16 | 12.40 | 13.16 | 13.16 | 1.23% | 9,653 |
| Sep 18, 2025 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -3.70% | 2,041 |
| Sep 17, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 0.22% | 18,602 |
| Sep 16, 2025 | 13.45 | 13.47 | 13.45 | 13.47 | 13.47 | -0.22% | 8,004 |
| Sep 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | 357 |
| Sep 14, 2025 | 12.98 | 12.98 | 12.90 | 12.90 | 12.90 | -7.86% | 2,344 |
| Sep 11, 2025 | 13.47 | 14.00 | 12.93 | 14.00 | 14.00 | 6.06% | 941 |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.92% | 731 |
| Sep 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -6.57% | 3,010 |
| Sep 8, 2025 | 13.32 | 14.00 | 13.32 | 14.00 | 14.00 | 8.95% | 4,836 |
| Sep 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% | 1,000 |
| Sep 4, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.69% | 1,572 |
| Sep 3, 2025 | 12.79 | 13.00 | 12.79 | 13.00 | 13.00 | -3.20% | 12,385 |
| Sep 2, 2025 | 13.43 | 13.43 | 13.40 | 13.43 | 13.43 | -3.87% | 6,199 |
| Sep 1, 2025 | 13.50 | 13.97 | 12.57 | 13.97 | 13.97 | 8.29% | 16,552 |
| Aug 31, 2025 | 12.76 | 12.90 | 12.76 | 12.90 | 12.90 | 1.34% | 779 |
| Aug 28, 2025 | 13.00 | 13.00 | 12.73 | 12.73 | 12.73 | -4.29% | 6,800 |
| Aug 27, 2025 | 13.98 | 13.98 | 13.30 | 13.30 | 13.30 | -2.85% | 6,481 |
| Aug 26, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.44% | 11,222 |
| Aug 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% | 230 |
| Aug 24, 2025 | 13.72 | 13.74 | 13.69 | 13.69 | 13.69 | - | 13,525 |
| Aug 21, 2025 | 14.00 | 14.00 | 13.69 | 13.69 | 13.69 | -0.80% | 3,343 |
| Aug 20, 2025 | 14.22 | 14.22 | 13.80 | 13.80 | 13.80 | - | 1,963 |