Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia
· Delayed Price · Currency is SAR 10.50
-0.09 (-0.85%)
At close: Mar 9, 2026
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 10.69 | 10.46 | 10.56 | 10.56 | -0.28% | 195,175 |
| Mar 8, 2026 | 10.28 | 10.65 | 10.28 | 10.59 | 10.59 | 4.54% | 237,862 |
| Mar 5, 2026 | 10.25 | 10.26 | 10.07 | 10.13 | 10.13 | -0.20% | 154,062 |
| Mar 4, 2026 | 10.11 | 10.25 | 10.06 | 10.15 | 10.15 | 0.30% | 114,909 |
| Mar 3, 2026 | 10.00 | 10.12 | 9.91 | 10.12 | 10.12 | 1.20% | 23,363 |
| Mar 2, 2026 | 10.32 | 10.34 | 9.98 | 10.00 | 10.00 | -3.10% | 198,507 |
| Mar 1, 2026 | 9.98 | 10.34 | 9.96 | 10.32 | 10.32 | - | 70,203 |
| Feb 26, 2026 | 10.40 | 10.50 | 10.25 | 10.32 | 10.32 | -0.77% | 143,439 |
| Feb 25, 2026 | 10.63 | 10.72 | 10.36 | 10.40 | 10.40 | -1.42% | 59,327 |
| Feb 24, 2026 | 10.74 | 10.74 | 10.46 | 10.55 | 10.55 | -1.77% | 145,078 |
| Feb 23, 2026 | 11.02 | 11.03 | 10.63 | 10.74 | 10.74 | -2.89% | 158,580 |
| Feb 19, 2026 | 11.16 | 11.16 | 11.00 | 11.06 | 11.06 | -0.90% | 52,886 |
| Feb 18, 2026 | 11.02 | 11.16 | 10.99 | 11.16 | 11.16 | 0.54% | 26,264 |
| Feb 17, 2026 | 11.24 | 11.27 | 10.96 | 11.10 | 11.10 | -1.51% | 98,028 |
| Feb 16, 2026 | 11.36 | 11.36 | 11.25 | 11.27 | 11.27 | -0.27% | 16,024 |
| Feb 15, 2026 | 11.37 | 11.41 | 11.28 | 11.30 | 11.30 | -0.62% | 92,701 |
| Feb 12, 2026 | 11.40 | 11.42 | 11.32 | 11.37 | 11.37 | -0.26% | 39,511 |
| Feb 11, 2026 | 11.35 | 11.45 | 11.22 | 11.40 | 11.40 | 0.44% | 106,901 |
| Feb 10, 2026 | 11.37 | 11.56 | 11.30 | 11.35 | 11.35 | 0.44% | 152,809 |
| Feb 9, 2026 | 11.22 | 11.52 | 11.22 | 11.30 | 11.30 | 0.89% | 261,432 |
| Feb 8, 2026 | 11.05 | 11.26 | 11.05 | 11.20 | 11.20 | 1.36% | 159,339 |
| Feb 5, 2026 | 11.14 | 11.25 | 10.91 | 11.05 | 11.05 | -1.78% | 153,282 |
| Feb 4, 2026 | 11.29 | 11.36 | 11.10 | 11.25 | 11.25 | -0.35% | 174,685 |
| Feb 3, 2026 | 11.37 | 11.59 | 11.24 | 11.29 | 11.29 | -0.70% | 217,527 |
| Feb 2, 2026 | 11.16 | 11.37 | 11.10 | 11.37 | 11.37 | 1.43% | 40,598 |
| Feb 1, 2026 | 11.29 | 11.29 | 11.10 | 11.21 | 11.21 | -0.18% | 62,957 |
| Jan 29, 2026 | 11.60 | 11.60 | 11.23 | 11.23 | 11.23 | -1.40% | 155,077 |
| Jan 28, 2026 | 11.36 | 11.44 | 11.36 | 11.39 | 11.39 | 0.53% | 39,729 |
| Jan 27, 2026 | 11.23 | 11.38 | 11.23 | 11.33 | 11.33 | 0.89% | 57,974 |
| Jan 26, 2026 | 11.37 | 11.37 | 11.22 | 11.23 | 11.23 | -1.23% | 55,656 |
| Jan 25, 2026 | 11.18 | 11.46 | 11.18 | 11.37 | 11.37 | 1.70% | 93,065 |
| Jan 22, 2026 | 11.09 | 11.21 | 11.09 | 11.18 | 11.18 | 0.81% | 48,205 |
| Jan 21, 2026 | 11.16 | 11.16 | 11.02 | 11.09 | 11.09 | 0.18% | 32,798 |
| Jan 20, 2026 | 11.13 | 11.16 | 11.07 | 11.07 | 11.07 | -0.54% | 112,978 |
| Jan 19, 2026 | 11.16 | 11.17 | 11.07 | 11.13 | 11.13 | -0.27% | 47,510 |
| Jan 18, 2026 | 11.00 | 11.22 | 11.00 | 11.16 | 11.16 | 1.36% | 42,960 |
| Jan 15, 2026 | 11.09 | 11.11 | 10.92 | 11.01 | 11.01 | -1.26% | 110,682 |
| Jan 14, 2026 | 11.25 | 11.80 | 11.06 | 11.15 | 11.15 | -0.89% | 303,221 |
| Jan 13, 2026 | 11.09 | 11.29 | 11.06 | 11.25 | 11.25 | 1.63% | 115,104 |
| Jan 12, 2026 | 11.09 | 11.20 | 10.98 | 11.07 | 11.07 | 0.09% | 56,857 |
| Jan 11, 2026 | 10.90 | 11.06 | 10.90 | 11.06 | 11.06 | 1.37% | 47,597 |
| Jan 8, 2026 | 11.16 | 11.16 | 10.83 | 10.91 | 10.91 | -2.15% | 157,778 |
| Jan 7, 2026 | 11.09 | 11.21 | 11.01 | 11.15 | 11.15 | 1.46% | 60,459 |
| Jan 6, 2026 | 10.85 | 11.01 | 10.85 | 10.99 | 10.99 | 1.38% | 114,275 |
| Jan 5, 2026 | 11.08 | 11.12 | 10.84 | 10.84 | 10.84 | -1.19% | 78,213 |
| Jan 4, 2026 | 11.11 | 11.11 | 10.88 | 10.97 | 10.97 | -1.61% | 181,327 |
| Jan 1, 2026 | 10.59 | 11.19 | 10.59 | 11.15 | 11.15 | 5.29% | 199,188 |
| Dec 31, 2025 | 10.40 | 10.67 | 10.40 | 10.59 | 10.59 | 0.86% | 108,052 |
| Dec 30, 2025 | 10.59 | 10.69 | 10.43 | 10.50 | 10.50 | -1.22% | 238,562 |
| Dec 29, 2025 | 11.19 | 11.19 | 10.62 | 10.63 | 10.63 | -4.06% | 601,275 |
| Dec 28, 2025 | 11.33 | 11.36 | 11.02 | 11.08 | 11.08 | -2.21% | 48,761 |
| Dec 25, 2025 | 11.62 | 11.69 | 11.00 | 11.33 | 11.33 | -2.50% | 161,223 |
| Dec 24, 2025 | 11.28 | 11.70 | 11.28 | 11.62 | 11.62 | 2.38% | 229,626 |
| Dec 23, 2025 | 11.17 | 11.41 | 11.17 | 11.35 | 11.35 | 0.71% | 79,163 |
| Dec 22, 2025 | 11.33 | 11.41 | 11.18 | 11.27 | 11.27 | -0.88% | 67,998 |
| Dec 21, 2025 | 11.33 | 11.49 | 11.27 | 11.37 | 11.37 | 0.35% | 11,818 |
| Dec 18, 2025 | 11.32 | 11.39 | 11.22 | 11.33 | 11.33 | 0.18% | 75,943 |
| Dec 17, 2025 | 11.24 | 11.37 | 11.11 | 11.31 | 11.31 | 0.71% | 49,971 |
| Dec 16, 2025 | 11.30 | 11.34 | 11.20 | 11.23 | 11.23 | -0.62% | 60,424 |
| Dec 15, 2025 | 11.08 | 11.37 | 11.08 | 11.30 | 11.30 | 0.09% | 40,971 |
| Dec 14, 2025 | 11.38 | 11.44 | 11.23 | 11.29 | 11.29 | -0.27% | 36,915 |
| Dec 11, 2025 | 11.57 | 11.64 | 11.32 | 11.32 | 11.32 | -2.08% | 129,427 |
| Dec 10, 2025 | 11.58 | 11.69 | 11.50 | 11.56 | 11.56 | -0.17% | 120,990 |
| Dec 9, 2025 | 11.58 | 11.73 | 11.57 | 11.58 | 11.58 | -0.17% | 142,178 |
| Dec 8, 2025 | 11.50 | 11.61 | 11.45 | 11.60 | 11.60 | 0.52% | 23,069 |
| Dec 7, 2025 | 11.54 | 11.59 | 11.43 | 11.54 | 11.54 | 0.70% | 24,623 |
| Dec 4, 2025 | 11.26 | 11.52 | 11.26 | 11.46 | 11.46 | 1.78% | 74,296 |
| Dec 3, 2025 | 11.32 | 11.42 | 11.25 | 11.26 | 11.26 | -0.09% | 71,955 |
| Dec 2, 2025 | 11.42 | 11.62 | 11.26 | 11.27 | 11.27 | -1.66% | 159,641 |
| Dec 1, 2025 | 11.85 | 11.85 | 11.45 | 11.46 | 11.46 | -3.29% | 211,331 |
| Nov 30, 2025 | 11.77 | 11.88 | 11.70 | 11.85 | 11.85 | 0.68% | 68,270 |
| Nov 27, 2025 | 11.77 | 11.95 | 11.75 | 11.77 | 11.77 | - | 50,339 |
| Nov 26, 2025 | 11.82 | 11.90 | 11.70 | 11.77 | 11.77 | -0.42% | 68,016 |
| Nov 25, 2025 | 12.07 | 12.07 | 11.80 | 11.82 | 11.82 | -1.25% | 158,416 |
| Nov 24, 2025 | 11.95 | 12.03 | 11.92 | 11.97 | 11.97 | - | 64,290 |
| Nov 23, 2025 | 11.96 | 12.08 | 11.93 | 11.97 | 11.97 | -0.08% | 63,228 |
| Nov 20, 2025 | 11.98 | 12.24 | 11.97 | 11.98 | 11.98 | -0.58% | 248,036 |
| Nov 19, 2025 | 11.97 | 12.09 | 11.93 | 12.05 | 12.05 | 0.67% | 165,802 |
| Nov 18, 2025 | 12.13 | 12.13 | 11.95 | 11.97 | 11.97 | -1.32% | 332,020 |
| Nov 17, 2025 | 12.36 | 12.43 | 12.12 | 12.13 | 12.13 | -2.02% | 115,147 |
| Nov 16, 2025 | 12.65 | 12.71 | 12.35 | 12.38 | 12.38 | -2.13% | 72,309 |
| Nov 13, 2025 | 12.89 | 12.92 | 12.64 | 12.65 | 12.65 | -1.09% | 292,164 |
| Nov 12, 2025 | 12.76 | 12.92 | 12.74 | 12.79 | 12.79 | 0.31% | 101,839 |
| Nov 11, 2025 | 12.97 | 12.97 | 12.75 | 12.75 | 12.75 | -1.62% | 350,770 |
| Nov 10, 2025 | 12.77 | 12.96 | 12.74 | 12.96 | 12.96 | 1.49% | 205,210 |
| Nov 9, 2025 | 12.93 | 12.95 | 12.71 | 12.77 | 12.77 | -1.24% | 85,951 |
| Nov 6, 2025 | 12.85 | 12.97 | 12.80 | 12.93 | 12.93 | 0.23% | 203,735 |
| Nov 5, 2025 | 13.22 | 13.22 | 12.83 | 12.90 | 12.90 | -2.42% | 195,496 |
| Nov 4, 2025 | 13.21 | 13.42 | 13.21 | 13.22 | 13.22 | -0.60% | 149,863 |
| Nov 3, 2025 | 13.50 | 13.57 | 13.16 | 13.30 | 13.30 | -2.35% | 349,985 |
| Nov 2, 2025 | 13.86 | 13.90 | 13.60 | 13.62 | 13.62 | -1.73% | 149,601 |
| Oct 30, 2025 | 13.60 | 13.87 | 13.31 | 13.86 | 13.86 | 4.21% | 1,060,898 |
| Oct 29, 2025 | 13.29 | 13.33 | 13.00 | 13.30 | 13.30 | 0.38% | 231,077 |
| Oct 28, 2025 | 13.10 | 13.46 | 13.00 | 13.25 | 13.25 | 0.76% | 772,585 |
| Oct 27, 2025 | 13.08 | 13.16 | 12.93 | 13.15 | 13.15 | 0.84% | 176,836 |
| Oct 26, 2025 | 12.76 | 13.05 | 12.76 | 13.04 | 13.04 | 2.19% | 255,836 |
| Oct 23, 2025 | 12.95 | 12.95 | 12.70 | 12.76 | 12.76 | -0.70% | 206,191 |
| Oct 22, 2025 | 12.76 | 12.94 | 12.76 | 12.85 | 12.85 | 0.71% | 227,393 |
| Oct 21, 2025 | 12.70 | 12.79 | 12.67 | 12.76 | 12.76 | 0.08% | 66,707 |
| Oct 20, 2025 | 12.76 | 12.82 | 12.65 | 12.75 | 12.75 | -0.55% | 276,111 |