Time Entertainment Company (TADAWUL:9642)
Saudi Arabia · Delayed Price · Currency is SAR 27.20
0.00 (0.00%)
May 21, 2026, 2:54 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | 1,270 |
| May 20, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -4.23% | 2,093 |
| May 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 149 |
| May 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 100 |
| May 17, 2026 | 28.52 | 28.60 | 28.52 | 28.60 | 28.60 | -4.67% | 540 |
| May 14, 2026 | 29.20 | 30.00 | 29.10 | 30.00 | 30.00 | - | 654 |
| May 13, 2026 | 29.20 | 30.00 | 29.00 | 30.00 | 30.00 | 2.67% | 746 |
| May 12, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -5.07% | 100 |
| May 11, 2026 | 29.00 | 30.78 | 29.00 | 30.78 | 30.78 | 6.14% | 688 |
| May 10, 2026 | 30.80 | 30.80 | 29.00 | 29.00 | 29.00 | -3.46% | 926 |
| May 7, 2026 | 29.00 | 30.58 | 29.00 | 30.04 | 30.04 | 0.13% | 2,021 |
| May 6, 2026 | 30.00 | 30.00 | 28.80 | 30.00 | 30.00 | - | 732 |
| May 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 350 |
| May 4, 2026 | 30.00 | 30.00 | 28.60 | 30.00 | 30.00 | - | 2,366 |
| May 3, 2026 | 29.82 | 30.90 | 29.52 | 30.00 | 30.00 | -9.09% | 2,601 |
| Apr 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 27, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 968 |
| Apr 26, 2026 | 32.12 | 32.12 | 29.40 | 31.00 | 31.00 | 3.33% | 1,671 |
| Apr 23, 2026 | 30.12 | 30.14 | 30.00 | 30.00 | 30.00 | -3.23% | 2,427 |
| Apr 22, 2026 | 32.00 | 34.50 | 31.00 | 31.00 | 31.00 | -3.13% | 8,953 |
| Apr 21, 2026 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | -4.02% | 4,574 |
| Apr 20, 2026 | 32.00 | 34.38 | 32.00 | 33.34 | 33.34 | 2.58% | 12,313 |
| Apr 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 15 |
| Apr 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 195 |
| Apr 15, 2026 | 32.20 | 32.70 | 32.00 | 32.50 | 32.50 | 1.56% | 2,032 |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Apr 13, 2026 | 31.24 | 32.00 | 31.20 | 32.00 | 32.00 | 0.50% | 551 |
| Apr 12, 2026 | 31.24 | 31.84 | 31.24 | 31.84 | 31.84 | -4.44% | 451 |
| Apr 9, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 4.78% | 411 |
| Apr 8, 2026 | 31.60 | 33.00 | 31.60 | 31.80 | 31.80 | -0.25% | 1,126 |
| Apr 7, 2026 | 32.34 | 32.34 | 31.00 | 31.88 | 31.88 | -3.98% | 2,229 |
| Apr 6, 2026 | 32.70 | 33.20 | 32.70 | 33.20 | 33.20 | 0.61% | 1,790 |
| Apr 5, 2026 | 32.10 | 34.00 | 32.10 | 33.00 | 33.00 | 2.80% | 19,339 |
| Apr 2, 2026 | 33.40 | 34.50 | 31.30 | 32.10 | 32.10 | -13.48% | 21,383 |
| Apr 1, 2026 | 48.00 | 48.00 | 37.10 | 37.10 | 37.10 | -30.00% | 55,431 |
| Mar 31, 2026 | 52.95 | 53.00 | 50.00 | 53.00 | 53.00 | -1.21% | 952 |
| Mar 30, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Mar 29, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Mar 26, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Mar 25, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | 10 |
| Mar 24, 2026 | 53.50 | 53.65 | 48.00 | 53.65 | 53.65 | 1.23% | 976 |
| Mar 16, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.19% | 151 |
| Mar 15, 2026 | 50.75 | 52.90 | 50.75 | 52.90 | 52.90 | 5.80% | 1,324 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 90 |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |