Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia
· Delayed Price · Currency is SAR 11.46
+0.20 (1.78%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 12.97 | 13.06 | 12.80 | 12.82 | 12.82 | -1.31% | 333,342 |
| Oct 16, 2025 | 13.16 | 13.20 | 12.93 | 12.99 | 12.99 | -1.29% | 226,651 |
| Oct 15, 2025 | 13.02 | 13.24 | 13.02 | 13.16 | 13.16 | 1.23% | 407,337 |
| Oct 14, 2025 | 13.16 | 13.36 | 12.90 | 13.00 | 13.00 | - | 891,181 |
| Oct 13, 2025 | 12.83 | 13.19 | 12.71 | 13.00 | 13.00 | 1.33% | 759,678 |
| Oct 12, 2025 | 12.50 | 12.85 | 12.41 | 12.83 | 12.83 | 0.47% | 237,734 |
| Oct 9, 2025 | 12.95 | 12.95 | 12.61 | 12.77 | 12.77 | -0.55% | 383,668 |
| Oct 8, 2025 | 13.04 | 13.04 | 12.77 | 12.84 | 12.84 | -0.62% | 258,819 |
| Oct 7, 2025 | 12.85 | 13.16 | 12.72 | 12.92 | 12.92 | 0.94% | 792,453 |
| Oct 6, 2025 | 12.80 | 12.98 | 12.73 | 12.80 | 12.80 | 0.08% | 516,374 |
| Oct 5, 2025 | 12.29 | 12.93 | 12.25 | 12.79 | 12.79 | 4.75% | 1,105,848 |
| Oct 2, 2025 | 12.39 | 12.47 | 12.20 | 12.21 | 12.21 | -1.45% | 620,473 |
| Oct 1, 2025 | 12.70 | 12.70 | 12.35 | 12.39 | 12.39 | -2.44% | 891,180 |
| Sep 30, 2025 | 12.76 | 12.81 | 12.67 | 12.70 | 12.70 | -0.78% | 703,472 |
| Sep 29, 2025 | 12.80 | 12.85 | 12.63 | 12.80 | 12.80 | -0.08% | 406,536 |
| Sep 28, 2025 | 12.78 | 12.88 | 12.72 | 12.81 | 12.81 | -0.16% | 255,352 |
| Sep 25, 2025 | 13.17 | 13.18 | 12.70 | 12.83 | 12.83 | -2.51% | 1,310,174 |
| Sep 24, 2025 | 13.32 | 13.39 | 12.96 | 13.16 | 13.16 | -1.20% | 1,155,563 |
| Sep 22, 2025 | 13.29 | 13.39 | 13.23 | 13.32 | 13.32 | 0.08% | 359,946 |
| Sep 21, 2025 | 13.21 | 13.33 | 13.11 | 13.31 | 13.31 | 0.68% | 466,977 |
| Sep 18, 2025 | 13.40 | 13.40 | 13.08 | 13.22 | 13.22 | -1.34% | 577,427 |
| Sep 17, 2025 | 13.05 | 13.40 | 13.00 | 13.40 | 13.40 | 2.52% | 574,378 |
| Sep 16, 2025 | 12.90 | 13.11 | 12.90 | 13.07 | 13.07 | 0.69% | 265,934 |
| Sep 15, 2025 | 13.10 | 13.11 | 12.82 | 12.98 | 12.98 | -0.92% | 407,593 |
| Sep 14, 2025 | 13.06 | 13.24 | 13.00 | 13.10 | 13.10 | 0.31% | 467,823 |
| Sep 11, 2025 | 12.90 | 13.17 | 12.72 | 13.06 | 13.06 | 0.93% | 394,345 |
| Sep 10, 2025 | 13.15 | 13.19 | 12.76 | 12.94 | 12.94 | -2.27% | 478,592 |
| Sep 9, 2025 | 13.00 | 13.26 | 12.92 | 13.24 | 13.24 | 1.85% | 1,153,978 |
| Sep 8, 2025 | 12.73 | 13.00 | 12.63 | 13.00 | 13.00 | 0.93% | 458,032 |
| Sep 7, 2025 | 12.96 | 13.10 | 12.85 | 12.88 | 12.88 | -0.39% | 328,150 |
| Sep 4, 2025 | 12.75 | 12.95 | 12.63 | 12.93 | 12.93 | 1.17% | 377,532 |
| Sep 3, 2025 | 12.81 | 12.81 | 12.55 | 12.78 | 12.78 | 0.24% | 134,667 |
| Sep 2, 2025 | 12.69 | 12.88 | 12.45 | 12.75 | 12.75 | 0.47% | 352,673 |
| Sep 1, 2025 | 12.57 | 12.69 | 12.46 | 12.69 | 12.69 | 1.04% | 167,215 |
| Aug 31, 2025 | 12.32 | 12.65 | 12.32 | 12.56 | 12.56 | - | 120,461 |
| Aug 28, 2025 | 12.70 | 12.73 | 12.47 | 12.56 | 12.56 | -1.10% | 184,839 |
| Aug 27, 2025 | 12.84 | 12.94 | 12.61 | 12.70 | 12.70 | -0.94% | 255,543 |
| Aug 26, 2025 | 12.94 | 13.02 | 12.78 | 12.82 | 12.82 | -0.85% | 403,764 |
| Aug 25, 2025 | 12.80 | 12.94 | 12.59 | 12.93 | 12.93 | 1.02% | 370,928 |
| Aug 24, 2025 | 12.70 | 12.90 | 12.64 | 12.80 | 12.80 | 1.59% | 338,336 |
| Aug 21, 2025 | 12.54 | 12.67 | 12.14 | 12.60 | 12.60 | 0.40% | 706,654 |
| Aug 20, 2025 | 12.66 | 12.73 | 12.52 | 12.55 | 12.55 | -1.10% | 350,654 |
| Aug 19, 2025 | 12.71 | 12.94 | 12.64 | 12.69 | 12.69 | -1.01% | 391,649 |
| Aug 18, 2025 | 12.79 | 12.90 | 12.59 | 12.82 | 12.82 | 0.16% | 511,997 |
| Aug 17, 2025 | 13.00 | 13.15 | 12.76 | 12.80 | 12.80 | -0.70% | 661,542 |
| Aug 14, 2025 | 12.62 | 12.90 | 12.59 | 12.89 | 12.89 | 2.14% | 304,655 |
| Aug 13, 2025 | 12.61 | 12.84 | 12.54 | 12.62 | 12.62 | 0.88% | 338,528 |
| Aug 12, 2025 | 12.70 | 12.76 | 12.45 | 12.51 | 12.51 | -1.88% | 345,047 |
| Aug 11, 2025 | 13.00 | 13.02 | 12.60 | 12.75 | 12.75 | -1.92% | 396,535 |
| Aug 10, 2025 | 12.62 | 13.12 | 12.58 | 13.00 | 13.00 | 3.01% | 1,209,544 |
| Aug 7, 2025 | 12.39 | 12.96 | 12.30 | 12.62 | 12.62 | 2.19% | 1,216,961 |
| Aug 6, 2025 | 11.90 | 12.66 | 11.82 | 12.35 | 12.35 | 2.92% | 1,174,682 |
| Aug 5, 2025 | 11.50 | 12.33 | 11.32 | 12.00 | 12.00 | 5.36% | 787,022 |
| Aug 4, 2025 | 11.39 | 11.51 | 11.15 | 11.39 | 11.39 | -0.26% | 556,510 |
| Aug 3, 2025 | 11.76 | 11.85 | 11.29 | 11.42 | 11.42 | -2.39% | 537,117 |
| Jul 31, 2025 | 11.99 | 12.00 | 11.56 | 11.70 | 11.70 | -0.85% | 13,953,230 |
| Jul 30, 2025 | 12.00 | 12.12 | 11.52 | 11.80 | 11.80 | -1.99% | 627,909 |
| Jul 29, 2025 | 11.40 | 12.48 | 11.39 | 12.04 | 12.04 | 6.08% | 2,813,560 |
| Jul 28, 2025 | 11.70 | 11.70 | 11.32 | 11.35 | 11.35 | -3.16% | 177,758 |
| Jul 27, 2025 | 11.71 | 11.81 | 11.59 | 11.72 | 11.72 | 1.03% | 122,901 |
| Jul 24, 2025 | 11.68 | 11.68 | 11.53 | 11.60 | 11.60 | -0.17% | 82,450 |
| Jul 23, 2025 | 11.50 | 11.76 | 11.46 | 11.62 | 11.62 | 0.87% | 50,882 |
| Jul 22, 2025 | 11.94 | 11.94 | 11.44 | 11.52 | 11.52 | -2.12% | 90,257 |
| Jul 21, 2025 | 11.56 | 11.93 | 11.36 | 11.77 | 11.77 | 1.73% | 374,260 |
| Jul 20, 2025 | 11.60 | 11.77 | 11.48 | 11.57 | 11.57 | -1.28% | 96,520 |
| Jul 17, 2025 | 11.85 | 11.92 | 11.60 | 11.72 | 11.72 | -0.93% | 185,774 |