Saudi Tadawul Group Holding Company (TADAWUL:1111)
Saudi Arabia
· Delayed Price · Currency is SAR 132.90
-0.20 (-0.15%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:1111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.20 | 136.20 | 132.20 | 133.10 | 133.10 | -2.13% | 761,845 |
| Apr 27, 2026 | 138.00 | 138.00 | 131.00 | 136.00 | 136.00 | -3.68% | 1,154,377 |
| Apr 26, 2026 | 141.60 | 141.70 | 138.60 | 141.20 | 141.20 | 0.21% | 85,887 |
| Apr 23, 2026 | 144.50 | 144.50 | 140.90 | 140.90 | 140.90 | -3.29% | 362,373 |
| Apr 22, 2026 | 146.70 | 147.70 | 145.00 | 145.70 | 143.41 | -0.14% | 243,682 |
| Apr 21, 2026 | 145.60 | 146.70 | 144.30 | 145.90 | 143.60 | 0.27% | 268,770 |
| Apr 20, 2026 | 148.00 | 148.00 | 145.50 | 145.50 | 143.21 | -2.02% | 201,496 |
| Apr 19, 2026 | 148.50 | 150.50 | 147.30 | 148.50 | 146.16 | -0.07% | 306,790 |
| Apr 16, 2026 | 146.00 | 149.10 | 145.10 | 148.60 | 146.26 | 2.41% | 458,274 |
| Apr 15, 2026 | 142.20 | 147.40 | 142.20 | 145.10 | 142.82 | 0.97% | 593,093 |
| Apr 14, 2026 | 142.20 | 145.00 | 142.20 | 143.70 | 141.44 | 1.13% | 482,750 |
| Apr 13, 2026 | 139.00 | 142.80 | 137.80 | 142.10 | 139.86 | 2.08% | 368,774 |
| Apr 12, 2026 | 140.80 | 142.60 | 139.20 | 139.20 | 137.01 | -1.14% | 214,505 |
| Apr 9, 2026 | 142.10 | 142.50 | 139.70 | 140.80 | 138.58 | -1.54% | 235,823 |
| Apr 8, 2026 | 139.30 | 143.40 | 138.90 | 143.00 | 140.75 | 6.00% | 1,266,430 |
| Apr 7, 2026 | 139.00 | 139.00 | 134.20 | 134.90 | 132.78 | -3.30% | 690,509 |
| Apr 6, 2026 | 139.00 | 140.40 | 138.60 | 139.50 | 137.30 | 0.36% | 151,952 |
| Apr 5, 2026 | 138.60 | 139.80 | 138.40 | 139.00 | 136.81 | 0.29% | 97,343 |
| Apr 2, 2026 | 139.00 | 140.30 | 138.10 | 138.60 | 136.42 | -0.07% | 335,193 |
| Apr 1, 2026 | 140.90 | 141.20 | 138.30 | 138.70 | 136.52 | -0.79% | 345,188 |
| Mar 31, 2026 | 139.50 | 141.30 | 138.40 | 139.80 | 137.60 | 0.22% | 339,435 |
| Mar 30, 2026 | 140.90 | 140.90 | 138.60 | 139.50 | 137.30 | -0.57% | 275,483 |
| Mar 29, 2026 | 140.20 | 141.00 | 139.10 | 140.30 | 138.09 | 0.14% | 81,796 |
| Mar 26, 2026 | 142.60 | 142.80 | 140.10 | 140.10 | 137.89 | -1.89% | 299,815 |
| Mar 25, 2026 | 138.40 | 143.50 | 138.40 | 142.80 | 140.55 | 4.16% | 637,916 |
| Mar 24, 2026 | 139.90 | 141.20 | 137.00 | 137.10 | 134.94 | -1.22% | 317,088 |
| Mar 16, 2026 | 138.40 | 140.00 | 138.00 | 138.80 | 136.61 | 0.29% | 382,091 |
| Mar 15, 2026 | 140.00 | 140.50 | 137.00 | 138.40 | 136.22 | -1.14% | 131,132 |
| Mar 12, 2026 | 141.00 | 141.60 | 138.80 | 140.00 | 137.80 | -0.28% | 240,733 |
| Mar 11, 2026 | 142.00 | 142.30 | 140.00 | 140.40 | 138.19 | -1.54% | 286,470 |
| Mar 10, 2026 | 143.30 | 144.00 | 140.00 | 142.60 | 140.36 | -0.49% | 382,774 |
| Mar 9, 2026 | 149.60 | 150.00 | 141.10 | 143.30 | 141.04 | -3.70% | 459,531 |
| Mar 8, 2026 | 141.60 | 153.00 | 141.60 | 148.80 | 146.46 | 6.59% | 372,988 |
| Mar 5, 2026 | 135.80 | 143.70 | 135.70 | 139.60 | 137.40 | 3.33% | 569,906 |
| Mar 4, 2026 | 129.60 | 138.20 | 129.20 | 135.10 | 132.97 | 4.32% | 695,295 |
| Mar 3, 2026 | 130.00 | 130.20 | 127.90 | 129.50 | 127.46 | -0.38% | 343,495 |
| Mar 2, 2026 | 132.30 | 135.00 | 128.40 | 130.00 | 127.95 | -1.22% | 405,712 |
| Mar 1, 2026 | 126.00 | 135.00 | 126.00 | 131.60 | 129.53 | -3.80% | 238,378 |
| Feb 26, 2026 | 137.90 | 137.90 | 134.40 | 136.80 | 134.65 | -0.29% | 474,038 |
| Feb 25, 2026 | 140.30 | 142.40 | 137.10 | 137.20 | 135.04 | -2.21% | 328,524 |
| Feb 24, 2026 | 142.90 | 143.20 | 139.90 | 140.30 | 138.09 | -2.30% | 196,313 |
| Feb 23, 2026 | 143.30 | 144.10 | 139.80 | 143.60 | 141.34 | 0.14% | 345,542 |
| Feb 19, 2026 | 151.00 | 151.00 | 143.00 | 143.40 | 141.14 | -5.10% | 548,454 |
| Feb 18, 2026 | 151.10 | 153.00 | 149.30 | 151.10 | 148.72 | -0.26% | 248,565 |
| Feb 17, 2026 | 155.50 | 155.50 | 151.40 | 151.50 | 149.11 | -2.88% | 234,753 |
| Feb 16, 2026 | 157.10 | 158.40 | 153.80 | 156.00 | 153.54 | -0.70% | 270,719 |
| Feb 15, 2026 | 155.70 | 157.70 | 155.70 | 157.10 | 154.63 | 0.96% | 86,440 |
| Feb 12, 2026 | 156.00 | 156.90 | 154.80 | 155.60 | 153.15 | -0.83% | 165,880 |
| Feb 11, 2026 | 156.90 | 157.20 | 154.20 | 156.90 | 154.43 | -0.19% | 242,355 |
| Feb 10, 2026 | 156.30 | 159.60 | 155.00 | 157.20 | 154.73 | 0.58% | 264,864 |
| Feb 9, 2026 | 157.60 | 158.00 | 155.30 | 156.30 | 153.84 | -1.33% | 179,407 |
| Feb 8, 2026 | 157.50 | 161.00 | 156.90 | 158.40 | 155.91 | 1.86% | 201,163 |
| Feb 5, 2026 | 158.80 | 159.00 | 155.40 | 155.50 | 153.05 | -2.08% | 325,796 |
| Feb 4, 2026 | 161.00 | 161.90 | 158.20 | 158.80 | 156.30 | -1.37% | 431,347 |
| Feb 3, 2026 | 164.30 | 164.30 | 161.00 | 161.00 | 158.47 | -0.62% | 286,257 |
| Feb 2, 2026 | 157.20 | 163.60 | 156.80 | 162.00 | 159.45 | 1.76% | 399,255 |
| Feb 1, 2026 | 160.70 | 161.50 | 157.00 | 159.20 | 156.69 | -0.93% | 504,553 |
| Jan 29, 2026 | 163.30 | 163.30 | 160.50 | 160.70 | 158.17 | -1.17% | 373,694 |
| Jan 28, 2026 | 163.00 | 164.10 | 161.20 | 162.60 | 160.04 | -0.25% | 228,205 |
| Jan 27, 2026 | 163.10 | 165.40 | 161.70 | 163.00 | 160.43 | 0.62% | 495,447 |
| Jan 26, 2026 | 163.80 | 164.80 | 159.50 | 162.00 | 159.45 | 0.62% | 1,056,233 |
| Jan 25, 2026 | 149.00 | 161.00 | 148.20 | 161.00 | 158.47 | 9.97% | 1,552,098 |
| Jan 22, 2026 | 139.00 | 146.80 | 138.80 | 146.40 | 144.10 | 6.09% | 1,244,362 |
| Jan 21, 2026 | 140.70 | 141.00 | 137.70 | 138.00 | 135.83 | -2.13% | 1,086,986 |
| Jan 20, 2026 | 146.00 | 146.20 | 140.30 | 141.00 | 138.78 | -3.56% | 1,019,372 |
| Jan 19, 2026 | 145.00 | 146.30 | 142.90 | 146.20 | 143.90 | 0.97% | 1,004,061 |
| Jan 18, 2026 | 144.20 | 146.30 | 143.30 | 144.80 | 142.52 | 0.84% | 585,195 |
| Jan 15, 2026 | 148.00 | 148.30 | 143.20 | 143.60 | 141.34 | -3.23% | 793,319 |
| Jan 14, 2026 | 148.80 | 150.00 | 146.30 | 148.40 | 146.06 | -0.20% | 1,112,860 |
| Jan 13, 2026 | 141.60 | 149.30 | 141.60 | 148.70 | 146.36 | 5.24% | 2,026,581 |
| Jan 12, 2026 | 142.00 | 142.60 | 139.60 | 141.30 | 139.08 | -0.49% | 978,861 |
| Jan 11, 2026 | 144.90 | 145.50 | 141.40 | 142.00 | 139.76 | -1.05% | 586,709 |
| Jan 8, 2026 | 142.60 | 145.00 | 137.20 | 143.50 | 141.24 | 0.63% | 1,369,810 |
| Jan 7, 2026 | 149.00 | 149.00 | 140.50 | 142.60 | 140.36 | 5.24% | 2,869,982 |
| Jan 6, 2026 | 134.20 | 137.30 | 133.40 | 135.50 | 133.37 | 1.50% | 282,517 |
| Jan 5, 2026 | 136.70 | 138.90 | 133.00 | 133.50 | 131.40 | -2.34% | 261,618 |
| Jan 4, 2026 | 140.80 | 140.90 | 136.00 | 136.70 | 134.55 | -2.91% | 285,640 |
| Jan 1, 2026 | 140.40 | 141.60 | 140.30 | 140.80 | 138.58 | 0.36% | 102,131 |
| Dec 31, 2025 | 141.50 | 142.80 | 140.10 | 140.30 | 138.09 | -0.78% | 282,179 |
| Dec 30, 2025 | 143.70 | 143.70 | 140.60 | 141.40 | 139.17 | -1.87% | 154,707 |
| Dec 29, 2025 | 143.00 | 144.90 | 141.20 | 144.10 | 141.83 | 0.91% | 187,129 |
| Dec 28, 2025 | 145.50 | 145.50 | 141.80 | 142.80 | 140.55 | -1.99% | 165,860 |
| Dec 25, 2025 | 147.60 | 147.60 | 144.60 | 145.70 | 143.41 | -1.22% | 82,167 |
| Dec 24, 2025 | 152.00 | 152.50 | 145.80 | 147.50 | 145.18 | -3.28% | 251,927 |
| Dec 23, 2025 | 150.40 | 153.00 | 148.80 | 152.50 | 150.10 | 0.99% | 332,513 |
| Dec 22, 2025 | 151.00 | 151.00 | 148.90 | 151.00 | 148.62 | -0.26% | 145,869 |
| Dec 21, 2025 | 152.60 | 153.00 | 150.60 | 151.40 | 149.02 | -0.26% | 165,011 |
| Dec 18, 2025 | 154.30 | 154.30 | 150.50 | 151.80 | 149.41 | -1.56% | 257,115 |
| Dec 17, 2025 | 154.50 | 154.70 | 152.20 | 154.20 | 151.77 | -0.26% | 241,628 |
| Dec 16, 2025 | 155.00 | 155.50 | 152.40 | 154.60 | 152.17 | -0.58% | 239,757 |
| Dec 15, 2025 | 156.00 | 156.00 | 153.10 | 155.50 | 153.05 | 1.17% | 192,970 |
| Dec 14, 2025 | 158.90 | 158.90 | 153.70 | 153.70 | 151.28 | -3.88% | 159,660 |
| Dec 11, 2025 | 162.90 | 162.90 | 157.40 | 159.90 | 157.38 | -1.84% | 298,928 |
| Dec 10, 2025 | 163.00 | 163.00 | 161.40 | 162.90 | 160.34 | 0.06% | 248,781 |
| Dec 9, 2025 | 160.90 | 162.80 | 160.00 | 162.80 | 160.24 | 1.12% | 352,622 |
| Dec 8, 2025 | 162.00 | 162.00 | 159.60 | 161.00 | 158.47 | -0.49% | 226,422 |
| Dec 7, 2025 | 165.70 | 166.00 | 161.20 | 161.80 | 159.25 | -2.35% | 130,207 |
| Dec 4, 2025 | 165.00 | 169.00 | 164.20 | 165.70 | 163.09 | 1.04% | 325,834 |
| Dec 3, 2025 | 161.20 | 164.00 | 160.50 | 164.00 | 161.42 | 1.67% | 152,638 |
| Dec 2, 2025 | 161.00 | 161.60 | 158.70 | 161.30 | 158.76 | 0.81% | 458,122 |