Time Entertainment Company (TADAWUL:9642)
Saudi Arabia · Delayed Price · Currency is SAR 24.80
-0.20 (-0.80%)
Jul 2, 2026, 1:48 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 627 |
| Jun 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 725 |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 95 |
| May 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| 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 |