Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 7.00
-0.81 (-10.37%)
Sep 28, 2026, 2:24 PM AST
TADAWUL:9599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 8.33 | 8.42 | 7.67 | 8.42 | 8.42 | 3.57% | 18,948 |
| Aug 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 796 |
| Aug 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 1,002 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | -7.40% | 9,001 |
| Aug 3, 2026 | 8.45 | 8.78 | 8.45 | 8.78 | 8.78 | -2.23% | 5,639 |
| Aug 2, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 30, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.51% | 675 |
| Jul 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -8.69% | 1,725 |
| Jul 28, 2026 | 8.30 | 8.98 | 8.30 | 8.98 | 8.98 | 6.90% | 5,068 |
| Jul 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.08% | 4,318 |
| Jul 26, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 3.15% | 1,419 |
| Jul 23, 2026 | 8.62 | 8.81 | 8.58 | 8.58 | 8.58 | -3.81% | 28,383 |
| Jul 22, 2026 | 8.56 | 8.92 | 8.56 | 8.92 | 8.92 | 2.29% | 3,100 |
| Jul 21, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | -3.00% | 2,001 |
| Jul 20, 2026 | 8.40 | 8.99 | 8.40 | 8.99 | 8.99 | 2.16% | 33,677 |