Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 5.40
-1.60 (-22.86%)
Oct 19, 2026, 2:58 PM AST
TADAWUL:9599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.50 | 6.50 | 5.40 | 5.40 | 5.40 | -22.86% | 87,286 |
| 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% | 2,000 |
| 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 |
| Aug 31, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.66% | 525 |
| Aug 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.49% | 1,497 |
| Aug 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 50 |
| Aug 26, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.74% | 3,796 |
| Aug 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 2,116 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Aug 23, 2026 | 8.13 | 8.13 | 7.82 | 8.00 | 8.00 | -4.53% | 27,455 |
| Aug 20, 2026 | 7.90 | 8.38 | 7.90 | 8.38 | 8.38 | 6.08% | 9,987 |
| Aug 19, 2026 | 7.00 | 7.90 | 7.00 | 7.90 | 7.90 | 9.72% | 20,995 |
| Aug 18, 2026 | 7.77 | 7.78 | 7.20 | 7.20 | 7.20 | -10.11% | 100,002 |
| Aug 17, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 302 |
| Aug 16, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 534 |
| Aug 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -7.51% | 450 |
| Aug 12, 2026 | 8.15 | 8.66 | 8.15 | 8.66 | 8.66 | 8.25% | 10,000 |
| Aug 11, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -7.62% | 3,398 |
| Aug 10, 2026 | 8.22 | 8.66 | 7.95 | 8.66 | 8.66 | 2.85% | 6,361 |