Amlak International Finance Company (TADAWUL:1182)
Saudi Arabia
· Delayed Price · Currency is SAR 10.43
+0.05 (0.48%)
Apr 29, 2026, 2:55 PM AST
TADAWUL:1182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.37 | 10.44 | 10.30 | 10.43 | - | 0.48% | 168,876 |
| Apr 28, 2026 | 10.53 | 10.53 | 10.35 | 10.38 | 10.38 | -1.33% | 230,419 |
| Apr 27, 2026 | 10.35 | 10.54 | 10.34 | 10.52 | 10.52 | 1.35% | 330,521 |
| Apr 26, 2026 | 10.29 | 10.45 | 10.29 | 10.38 | 10.38 | 0.87% | 219,861 |
| Apr 23, 2026 | 10.35 | 10.49 | 10.27 | 10.29 | 10.29 | -0.48% | 935,306 |
| Apr 22, 2026 | 10.27 | 10.44 | 10.25 | 10.34 | 10.34 | 0.88% | 456,125 |
| Apr 21, 2026 | 10.16 | 10.66 | 10.16 | 10.25 | 10.25 | 0.89% | 1,782,285 |
| Apr 20, 2026 | 10.10 | 10.17 | 10.04 | 10.16 | 10.16 | 0.59% | 290,851 |
| Apr 19, 2026 | 10.11 | 10.16 | 10.07 | 10.10 | 10.10 | 0.10% | 412,564 |
| Apr 16, 2026 | 10.11 | 10.11 | 10.03 | 10.09 | 10.09 | - | 310,858 |
| Apr 15, 2026 | 10.03 | 10.12 | 10.02 | 10.09 | 10.09 | 0.60% | 369,334 |
| Apr 14, 2026 | 10.10 | 10.20 | 10.00 | 10.03 | 10.03 | -0.40% | 699,444 |
| Apr 13, 2026 | 9.93 | 10.12 | 9.88 | 10.07 | 10.07 | 1.41% | 352,798 |
| Apr 12, 2026 | 9.94 | 9.95 | 9.89 | 9.93 | 9.93 | -0.10% | 101,139 |
| Apr 9, 2026 | 9.93 | 9.96 | 9.87 | 9.94 | 9.94 | 0.10% | 126,631 |
| Apr 8, 2026 | 9.88 | 9.99 | 9.85 | 9.93 | 9.93 | 1.33% | 249,392 |
| Apr 7, 2026 | 9.93 | 9.96 | 9.70 | 9.80 | 9.80 | -1.90% | 516,854 |
| Apr 6, 2026 | 10.02 | 10.07 | 9.92 | 9.99 | 9.99 | -0.40% | 223,565 |
| Apr 5, 2026 | 10.06 | 10.16 | 9.99 | 10.03 | 10.03 | -0.20% | 406,584 |
| Apr 2, 2026 | 10.02 | 10.10 | 9.98 | 10.05 | 10.05 | 0.30% | 470,793 |
| Apr 1, 2026 | 9.96 | 10.06 | 9.94 | 10.02 | 10.02 | 0.80% | 344,836 |
| Mar 31, 2026 | 10.00 | 10.02 | 9.92 | 9.94 | 9.94 | -0.50% | 597,667 |
| Mar 30, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.99 | -0.10% | 180,073 |
| Mar 29, 2026 | 10.01 | 10.03 | 9.98 | 10.00 | 10.00 | -0.10% | 268,762 |
| Mar 26, 2026 | 10.09 | 10.11 | 9.99 | 10.01 | 10.01 | -0.20% | 896,150 |
| Mar 25, 2026 | 10.05 | 10.16 | 9.95 | 10.03 | 10.03 | 0.30% | 527,850 |
| Mar 24, 2026 | 10.22 | 10.34 | 9.98 | 10.00 | 10.00 | -1.77% | 570,038 |
| Mar 16, 2026 | 10.16 | 10.24 | 10.11 | 10.18 | 10.18 | 0.20% | 200,435 |
| Mar 15, 2026 | 10.22 | 10.23 | 10.06 | 10.16 | 10.16 | -0.68% | 88,218 |
| Mar 12, 2026 | 10.30 | 10.40 | 10.16 | 10.23 | 10.23 | -1.73% | 128,182 |
| Mar 11, 2026 | 10.45 | 10.47 | 10.30 | 10.41 | 10.41 | -0.29% | 129,697 |
| Mar 10, 2026 | 10.47 | 10.54 | 10.30 | 10.44 | 10.44 | -0.57% | 194,543 |
| Mar 9, 2026 | 10.50 | 10.69 | 10.46 | 10.50 | 10.50 | -0.85% | 240,291 |
| 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 |