Time Entertainment Company (TADAWUL:9642)
Saudi Arabia · Delayed Price · Currency is SAR 18.20
+0.85 (4.90%)
Sep 3, 2026, 3:10 PM AST
TADAWUL:9642 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.90% | 502 |
| Sep 2, 2026 | 18.00 | 18.01 | 17.35 | 17.35 | 17.35 | 3.03% | 2,212 |
| Sep 1, 2026 | 17.00 | 17.00 | 16.80 | 16.84 | 16.84 | -9.85% | 2,570 |
| Aug 31, 2026 | 18.67 | 18.68 | 18.67 | 18.68 | 18.68 | 1.14% | 746 |
| Aug 30, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | 10 |
| Aug 27, 2026 | 18.47 | 18.55 | 18.47 | 18.47 | 18.47 | 1.09% | 981 |
| Aug 26, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - | 73 |
| Aug 25, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.50% | 409 |
| Aug 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 345 |
| Aug 23, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - | 1,659 |
| Aug 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 18, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 5,070 |
| Aug 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,130 |
| Aug 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.22% | 1,019 |
| 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 |