Time Entertainment Company (TADAWUL:9642)
Saudi Arabia · Delayed Price · Currency is SAR 55.50
+1.40 (2.59%)
Sep 4, 2025, 2:31 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.59% | 106 |
| Sep 3, 2025 | 54.25 | 54.25 | 54.10 | 54.10 | 54.10 | -3.39% | 531 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3 |
| Sep 1, 2025 | 57.00 | 57.00 | 53.10 | 56.00 | 56.00 | -3.45% | 862 |
| Aug 31, 2025 | 56.95 | 58.00 | 56.95 | 58.00 | 58.00 | - | 253 |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.94% | 125 |
| Aug 27, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - | 5 |
| Aug 26, 2025 | 57.80 | 57.80 | 53.00 | 54.75 | 54.75 | -5.60% | 1,418 |
| Aug 25, 2025 | 55.75 | 59.40 | 55.75 | 58.00 | 58.00 | 7.21% | 1,518 |
| Aug 24, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -5.09% | 2,006 |
| Aug 21, 2025 | 59.90 | 59.90 | 57.00 | 57.00 | 57.00 | -0.52% | 492 |
| Aug 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.21% | 1,010 |
| Aug 19, 2025 | 59.00 | 59.00 | 57.05 | 58.00 | 58.00 | -3.09% | 3,315 |
| Aug 18, 2025 | 61.00 | 62.45 | 58.10 | 59.85 | 59.85 | -1.48% | 5,538 |
| Aug 17, 2025 | 68.00 | 68.00 | 60.50 | 60.75 | 60.75 | -19.00% | 21,851 |
| Aug 14, 2025 | 75.00 | 77.60 | 74.25 | 75.00 | 75.00 | - | 796 |
| Aug 13, 2025 | 75.35 | 78.80 | 75.00 | 75.00 | 75.00 | -3.85% | 5,754 |
| Aug 12, 2025 | 76.60 | 80.30 | 74.00 | 78.00 | 78.00 | -1.14% | 10,187 |
| Aug 11, 2025 | 76.00 | 78.90 | 75.50 | 78.90 | 78.90 | 0.13% | 624 |
| Aug 10, 2025 | 77.20 | 79.50 | 76.60 | 78.80 | 78.80 | - | 686 |
| Aug 7, 2025 | 79.75 | 79.75 | 75.15 | 78.80 | 78.80 | 2.07% | 686 |
| Aug 6, 2025 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | -2.28% | 298 |
| Aug 5, 2025 | 75.00 | 79.00 | 73.50 | 79.00 | 79.00 | 1.54% | 1,197 |
| Aug 4, 2025 | 70.80 | 77.80 | 70.80 | 77.80 | 77.80 | 5.78% | 2,081 |
| Aug 3, 2025 | 74.00 | 75.40 | 73.55 | 73.55 | 73.55 | -3.22% | 1,445 |
| Jul 31, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -2.56% | 2,329 |
| Jul 30, 2025 | 78.00 | 78.60 | 78.00 | 78.00 | 78.00 | -2.01% | 612 |
| Jul 29, 2025 | 72.00 | 80.90 | 72.00 | 79.60 | 79.60 | 2.64% | 2,175 |
| Jul 28, 2025 | 79.50 | 80.80 | 77.00 | 77.55 | 77.55 | -0.58% | 5,729 |
| Jul 27, 2025 | 71.60 | 79.80 | 71.00 | 78.00 | 78.00 | 9.09% | 8,094 |
| Jul 24, 2025 | 69.00 | 71.90 | 68.00 | 71.50 | 71.50 | -0.69% | 5,507 |
| Jul 23, 2025 | 64.00 | 72.75 | 64.00 | 72.00 | 72.00 | 4.88% | 5,755 |
| Jul 22, 2025 | 66.00 | 68.95 | 62.00 | 68.65 | 68.65 | 0.07% | 2,423 |
| Jul 21, 2025 | 68.90 | 69.85 | 68.60 | 68.60 | 68.60 | -0.58% | 1,153 |
| Jul 20, 2025 | 65.00 | 70.30 | 65.00 | 69.00 | 69.00 | 1.77% | 3,975 |
| Jul 17, 2025 | 65.00 | 67.80 | 65.00 | 67.80 | 67.80 | 0.30% | 285 |
| Jul 16, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.37% | 226 |
| Jul 15, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - | 75 |
| Jul 14, 2025 | 66.80 | 67.50 | 65.05 | 67.35 | 67.35 | 3.62% | 4,369 |
| Jul 13, 2025 | 64.25 | 65.00 | 63.50 | 65.00 | 65.00 | 3.09% | 1,144 |
| Jul 10, 2025 | 61.70 | 65.85 | 60.90 | 63.05 | 63.05 | 2.85% | 10,986 |
| Jul 9, 2025 | 61.00 | 61.50 | 60.70 | 61.30 | 61.30 | 0.49% | 5,674 |
| Jul 8, 2025 | 61.50 | 62.30 | 61.00 | 61.00 | 61.00 | -0.57% | 6,848 |
| Jul 7, 2025 | 61.50 | 61.75 | 60.50 | 61.35 | 61.35 | -0.24% | 3,305 |
| Jul 6, 2025 | 60.60 | 65.00 | 60.60 | 61.50 | 61.50 | 0.99% | 1,398 |
| Jul 3, 2025 | 60.95 | 60.95 | 60.25 | 60.90 | 60.90 | -0.16% | 3,515 |
| Jul 2, 2025 | 62.00 | 62.00 | 60.20 | 61.00 | 61.00 | -1.53% | 1,364 |
| Jul 1, 2025 | 61.95 | 61.95 | 60.85 | 61.95 | 61.95 | 0.73% | 872 |
| Jun 30, 2025 | 60.50 | 61.75 | 60.35 | 61.50 | 61.50 | 0.74% | 2,466 |
| Jun 29, 2025 | 60.00 | 61.35 | 59.80 | 61.05 | 61.05 | 2.09% | 5,458 |