Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia · Delayed Price · Currency is SAR 8.58
-0.34 (-3.81%)
Jul 23, 2026, 2:32 PM AST
TADAWUL:9599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 19, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 5.01% | 4,786 |
| Jul 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -6.79% | 2,989 |
| Jul 15, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 7.15% | 556 |
| Jul 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 200 |
| Jul 13, 2026 | 8.36 | 8.39 | 8.36 | 8.39 | 8.39 | - | 6,032 |
| Jul 12, 2026 | 8.26 | 8.39 | 8.26 | 8.39 | 8.39 | -1.29% | 4,513 |
| Jul 9, 2026 | 7.99 | 8.50 | 7.80 | 8.50 | 8.50 | 9.54% | 11,006 |
| Jul 8, 2026 | 8.30 | 8.30 | 7.66 | 7.76 | 7.76 | -8.71% | 49,557 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 180 |
| Jul 6, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 16,766 |
| Jul 5, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -8.41% | 5,259 |
| Jul 2, 2026 | 8.60 | 9.39 | 8.60 | 9.39 | 9.39 | 9.19% | 5,510 |
| Jul 1, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -4.02% | 11,585 |
| Jun 30, 2026 | 9.20 | 9.20 | 8.80 | 8.96 | 8.96 | 0.67% | 12,836 |
| Jun 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 305 |
| Jun 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 103 |
| Jun 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.20% | 300 |
| Jun 24, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.62% | 367,711 |
| Jun 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -4.52% | 1,805 |
| Jun 22, 2026 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | - | 1,102 |
| Jun 21, 2026 | 8.89 | 9.30 | 8.85 | 9.30 | 9.30 | 2.20% | 4,751 |
| Jun 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Jun 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Jun 16, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -2.15% | 10,035 |
| Jun 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | 690 |
| Jun 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.97% | 1,000 |
| Jun 11, 2026 | 9.49 | 9.49 | 9.10 | 9.24 | 9.24 | 2.33% | 10,857 |
| Jun 10, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 329 |
| Jun 9, 2026 | 9.30 | 9.30 | 9.03 | 9.03 | 9.03 | -4.85% | 25,931 |
| Jun 8, 2026 | 9.40 | 9.49 | 9.37 | 9.49 | 9.49 | -8.75% | 2,811 |
| Jun 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.38% | 501 |
| Jun 4, 2026 | 9.00 | 10.06 | 9.00 | 10.06 | 10.06 | 9.95% | 7,452 |
| Jun 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 543 |
| Jun 2, 2026 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | -3.68% | 16,931 |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 1,444 |
| May 31, 2026 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 8.60% | 24,967 |
| May 21, 2026 | 9.20 | 9.20 | 8.84 | 8.84 | 8.84 | -9.98% | 13,003 |
| May 20, 2026 | 9.04 | 9.82 | 9.04 | 9.82 | 9.82 | 6.51% | 2,303 |
| May 19, 2026 | 9.99 | 10.30 | 9.22 | 9.22 | 9.22 | -0.97% | 21,024 |
| May 18, 2026 | 9.75 | 10.00 | 9.30 | 9.31 | 9.31 | -9.61% | 26,080 |
| May 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 12 |
| May 14, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 5.10% | 30,731 |
| May 13, 2026 | 10.02 | 10.15 | 9.45 | 9.80 | 9.80 | -10.91% | 68,656 |
| May 12, 2026 | 11.20 | 11.20 | 10.83 | 11.00 | 11.00 | -1.79% | 21,278 |
| May 11, 2026 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | -4.19% | 44,309 |
| May 10, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.85% | 500 |