Time Entertainment Company (TADAWUL:9642)
Saudi Arabia · Delayed Price · Currency is SAR 46.60
-1.40 (-2.92%)
Dec 30, 2025, 2:20 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1 |
| Dec 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 22 |
| Dec 28, 2025 | 47.06 | 47.06 | 46.60 | 46.60 | 46.60 | -2.92% | 498 |
| Dec 25, 2025 | 48.98 | 48.98 | 48.00 | 48.00 | 48.00 | -3.96% | 944 |
| Dec 24, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 2 |
| Dec 23, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 48 |
| Dec 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Dec 21, 2025 | 48.50 | 49.98 | 48.00 | 49.98 | 49.98 | -0.04% | 609 |
| Dec 18, 2025 | 51.00 | 51.10 | 48.00 | 50.00 | 50.00 | -0.40% | 2,790 |
| Dec 17, 2025 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -5.10% | 1,654 |
| Dec 16, 2025 | 52.50 | 52.90 | 50.00 | 52.90 | 52.90 | -4.34% | 2,856 |
| Dec 15, 2025 | 53.00 | 56.00 | 53.00 | 55.30 | 55.30 | 1.28% | 3,178 |
| Dec 14, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 50 |
| Dec 11, 2025 | 49.30 | 54.60 | 49.30 | 54.60 | 54.60 | 1.20% | 563 |
| Dec 10, 2025 | 51.75 | 53.95 | 51.00 | 53.95 | 53.95 | 1.22% | 1,412 |
| Dec 9, 2025 | 50.00 | 53.30 | 50.00 | 53.30 | 53.30 | 6.60% | 2,242 |
| Dec 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 470 |
| Dec 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 139 |
| Dec 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.12% | 94 |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Dec 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | 103 |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 87 |
| Nov 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 10 |
| Nov 26, 2025 | 51.45 | 51.50 | 51.45 | 51.50 | 51.50 | 2.79% | 122 |
| Nov 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Nov 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 364 |
| Nov 23, 2025 | 52.50 | 52.50 | 50.10 | 50.10 | 50.10 | -7.14% | 1,663 |
| Nov 20, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Nov 19, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Nov 18, 2025 | 52.00 | 54.00 | 52.00 | 53.95 | 53.95 | 1.79% | 655 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 15 |
| Nov 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 109 |
| Nov 13, 2025 | 57.95 | 57.95 | 53.00 | 53.00 | 53.00 | -3.46% | 788 |
| Nov 12, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 50 |
| Nov 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 10, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 9, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 10 |
| Nov 6, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.55% | 327 |
| Nov 5, 2025 | 54.40 | 54.60 | 54.00 | 54.60 | 54.60 | -2.24% | 339 |
| Nov 4, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - | - |
| Nov 3, 2025 | 55.45 | 55.85 | 54.65 | 55.85 | 55.85 | -3.37% | 718 |
| Nov 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 109 |
| Oct 30, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Oct 29, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 38 |
| Oct 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Oct 27, 2025 | 55.00 | 57.80 | 55.00 | 57.80 | 57.80 | 0.61% | 5,000 |
| Oct 26, 2025 | 55.50 | 57.45 | 55.50 | 57.45 | 57.45 | -3.69% | 269 |
| Oct 23, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | 10 |
| Oct 22, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | - |