Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 4.700
+0.100 (2.17%)
Nov 10, 2026, 2:59 PM AST
TADAWUL:9599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.68 | 4.80 | 4.68 | 4.70 | 4.70 | 2.17% | 20,953 |
| Nov 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 3,007 |
| Nov 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.10% | 4,243 |
| Nov 5, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -0.87% | 6,970 |
| Nov 4, 2026 | 4.60 | 5.15 | 4.60 | 4.60 | 4.60 | 2.22% | 20,115 |
| Nov 3, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 6,419 |
| Nov 2, 2026 | 4.79 | 4.80 | 4.58 | 4.58 | 4.58 | -0.65% | 12,009 |
| Nov 1, 2026 | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | -7.62% | 2,934 |
| Oct 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 12,826 |
| Oct 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,954 |
| Oct 27, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | 9,970 |
| Oct 26, 2026 | 4.65 | 5.00 | 4.65 | 5.00 | 5.00 | 6.61% | 7,158 |
| Oct 25, 2026 | 4.84 | 4.84 | 4.69 | 4.69 | 4.69 | -6.01% | 8,281 |
| Oct 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 2,993 |
| Oct 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 4,787 |
| Oct 20, 2026 | 5.12 | 5.25 | 4.90 | 4.90 | 4.90 | -9.26% | 36,606 |
| Oct 19, 2026 | 6.50 | 6.50 | 5.40 | 5.40 | 5.40 | -22.86% | 87,418 |
| Oct 18, 2026 | 5.76 | 7.22 | 5.76 | 7.00 | 7.00 | 22.81% | 17,262 |
| Oct 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 2,364 |
| Oct 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 551 |
| Oct 13, 2026 | 5.56 | 6.00 | 5.56 | 6.00 | 6.00 | -1.64% | 7,785 |
| Oct 12, 2026 | 5.61 | 6.10 | 5.60 | 6.10 | 6.10 | 1.67% | 6,816 |
| Oct 11, 2026 | 5.71 | 6.00 | 5.36 | 6.00 | 6.00 | 6.95% | 52,405 |
| Oct 8, 2026 | 6.60 | 6.60 | 5.61 | 5.61 | 5.61 | -17.50% | 55,138 |
| Oct 7, 2026 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 9.68% | 10,954 |
| Oct 6, 2026 | 6.39 | 6.39 | 6.01 | 6.20 | 6.20 | -5.92% | 43,687 |
| Oct 5, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 150 |
| Oct 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.95% | 7,637 |
| Oct 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.00% | 2,243 |
| Sep 30, 2026 | 6.79 | 7.00 | 6.40 | 7.00 | 7.00 | - | 26,219 |
| Sep 29, 2026 | 7.49 | 7.49 | 7.00 | 7.00 | 7.00 | - | 3,949 |
| Sep 28, 2026 | 7.03 | 7.24 | 7.00 | 7.00 | 7.00 | -10.37% | 18,648 |
| Sep 27, 2026 | 6.89 | 7.81 | 6.89 | 7.81 | 7.81 | 10.00% | 11,394 |
| Sep 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | 2,100 |
| Sep 22, 2026 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 1.61% | 8,869 |
| Sep 21, 2026 | 6.88 | 6.90 | 6.83 | 6.83 | 6.83 | -2.71% | 14,782 |
| Sep 20, 2026 | 7.57 | 7.57 | 6.87 | 7.02 | 7.02 | -10.00% | 51,184 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 54 |
| Sep 15, 2026 | 7.60 | 7.80 | 7.24 | 7.80 | 7.80 | -0.51% | 7,692 |
| Sep 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 110 |
| Sep 13, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | -2.97% | 11,191 |
| Sep 10, 2026 | 7.54 | 8.08 | 7.40 | 8.08 | 8.08 | 1.00% | 23,813 |
| Sep 9, 2026 | 7.47 | 8.00 | 7.01 | 8.00 | 8.00 | 9.14% | 40,043 |
| Sep 8, 2026 | 7.59 | 7.59 | 7.33 | 7.33 | 7.33 | -6.27% | 17,103 |
| Sep 7, 2026 | 7.23 | 7.82 | 7.20 | 7.82 | 7.82 | 4.97% | 19,446 |
| Sep 6, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | -2.87% | 28,009 |
| Sep 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 288 |
| Sep 2, 2026 | 7.62 | 7.67 | 7.62 | 7.67 | 7.67 | -3.76% | 5,711 |
| Sep 1, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 50 |