Time Entertainment Company (TADAWUL:9642)
Saudi Arabia · Delayed Price · Currency is SAR 17.96
-0.54 (-2.92%)
Aug 13, 2026, 3:10 PM AST
TADAWUL:9642 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 18.40 | 18.40 | 17.96 | 17.96 | 17.96 | -2.92% | 1,861 |
| Aug 12, 2026 | 18.88 | 18.88 | 18.50 | 18.50 | 18.50 | -1.60% | 3,032 |
| Aug 11, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.62% | 1,748 |
| Aug 10, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 331 |
| Aug 9, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 110 |
| Aug 6, 2026 | 19.76 | 20.00 | 19.11 | 19.11 | 19.11 | -12.74% | 14,052 |
| Aug 5, 2026 | 20.06 | 21.90 | 20.00 | 21.90 | 21.90 | 4.29% | 16,093 |
| Aug 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 524 |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,494 |
| Aug 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,372 |
| Jul 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 509 |
| Jul 29, 2026 | 20.31 | 21.00 | 20.30 | 21.00 | 21.00 | -6.67% | 1,876 |
| Jul 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 201 |
| Jul 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,062 |
| Jul 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 5 |
| Jul 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 159 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 75 |
| Jul 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -10.20% | 1,053 |
| Jul 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 19, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 1,000 |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 51 |
| Jul 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 240 |
| Jul 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 853 |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 127 |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 20 |
| Jul 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 116 |
| Jul 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 2, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | -0.80% | 732 |
| Jul 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 750 |
| Jun 30, 2026 | 24.80 | 25.10 | 24.10 | 24.90 | 24.90 | -0.32% | 4,214 |
| Jun 29, 2026 | 26.40 | 27.00 | 24.80 | 24.98 | 24.98 | -8.16% | 11,448 |
| Jun 28, 2026 | 27.10 | 28.60 | 27.10 | 27.20 | 27.20 | 1.49% | 3,353 |
| Jun 25, 2026 | 28.00 | 28.00 | 26.62 | 26.80 | 26.80 | -8.53% | 6,281 |
| Jun 24, 2026 | 30.00 | 30.20 | 29.00 | 29.30 | 29.30 | -8.21% | 2,858 |
| Jun 23, 2026 | 30.98 | 32.78 | 29.70 | 31.92 | 31.92 | 5.35% | 4,542 |
| Jun 22, 2026 | 25.00 | 30.30 | 25.00 | 30.30 | 30.30 | 13.06% | 8,893 |
| Jun 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 76 |
| Jun 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.39% | 95 |
| Jun 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 1,117 |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 50 |
| Jun 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 1,425 |
| Jun 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.30% | 1,000 |
| Jun 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jun 9, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 140 |
| Jun 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -3.33% | 150 |
| Jun 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 76 |