Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 11.90
-0.89 (-6.96%)
May 4, 2026, 1:32 PM AST
TADAWUL:9599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -6.96% | 16,150 |
| May 3, 2026 | 12.00 | 12.79 | 11.90 | 12.79 | 12.79 | 4.84% | 6,090 |
| Apr 30, 2026 | 12.95 | 12.95 | 12.08 | 12.20 | 12.20 | -3.17% | 7,652 |
| Apr 29, 2026 | 12.08 | 12.60 | 12.08 | 12.60 | 12.60 | -2.70% | 4,251 |
| Apr 28, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | 400 |
| Apr 27, 2026 | 11.91 | 12.80 | 11.91 | 12.80 | 12.80 | -0.39% | 3,328 |
| Apr 26, 2026 | 12.60 | 12.85 | 11.61 | 12.85 | 12.85 | 5.33% | 269,808 |
| Apr 23, 2026 | 11.32 | 12.20 | 11.27 | 12.20 | 12.20 | - | 17,271 |
| Apr 22, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 7.02% | 800 |
| Apr 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 212 |
| Apr 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 150 |
| Apr 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 1,180 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.53% | 340 |
| Apr 14, 2026 | 11.27 | 11.70 | 11.16 | 11.16 | 11.16 | -8.37% | 9,200 |
| Apr 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 86 |
| Apr 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 10 |
| Apr 9, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 150 |
| Apr 8, 2026 | 12.18 | 12.18 | 11.57 | 12.18 | 12.18 | 0.91% | 31,330 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.07 | 12.07 | 12.07 | -1.31% | 5,214 |
| Apr 6, 2026 | 12.96 | 12.96 | 12.23 | 12.23 | 12.23 | -0.08% | 137,727 |
| Apr 5, 2026 | 12.00 | 12.24 | 11.95 | 12.24 | 12.24 | 0.25% | 11,613 |
| Apr 2, 2026 | 12.97 | 12.97 | 12.12 | 12.21 | 12.21 | 1.75% | 46,304 |
| Apr 1, 2026 | 12.96 | 12.96 | 11.93 | 12.00 | 12.00 | -0.83% | 8,898 |
| Mar 31, 2026 | 12.20 | 12.96 | 12.10 | 12.10 | 12.10 | -0.82% | 10,638 |
| Mar 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.86% | 1,751 |
| Mar 29, 2026 | 12.20 | 12.96 | 12.07 | 12.96 | 12.96 | - | 8,802 |
| Mar 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 5.71% | 3,780 |
| Mar 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 148 |
| Mar 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -5.40% | 800 |
| Mar 16, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 8.00% | 750 |
| Mar 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,000 |
| Mar 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.41% | 1,000 |
| Mar 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 10, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 6.23% | 526 |
| Mar 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.86% | 954 |
| Mar 8, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 100 |
| Mar 5, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 154 |
| Mar 4, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 3, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 2, 2026 | 11.89 | 12.96 | 11.89 | 12.96 | 12.96 | 2.29% | 4,450 |
| Mar 1, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 63 |
| Feb 26, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 1 |
| Feb 25, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 151 |
| Feb 24, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.77% | 4,965 |
| Feb 23, 2026 | 12.57 | 12.57 | 12.45 | 12.45 | 12.45 | -6.32% | 2,003 |
| Feb 19, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | 50 |
| Feb 18, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 4.56% | 200 |
| Feb 17, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -3.71% | 1,000 |
| Feb 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |