Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia
· Delayed Price · Currency is SAR 6.45
+0.15 (2.38%)
At close: Dec 4, 2025
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.35 | 6.45 | 6.29 | 6.45 | 6.45 | 2.38% | 84,766 |
| Dec 3, 2025 | 6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 1.61% | 75,430 |
| Dec 2, 2025 | 6.30 | 6.33 | 6.15 | 6.20 | 6.20 | -0.96% | 139,246 |
| Dec 1, 2025 | 6.25 | 6.30 | 6.15 | 6.26 | 6.26 | -0.48% | 154,836 |
| Nov 30, 2025 | 6.37 | 6.44 | 6.25 | 6.29 | 6.29 | -2.48% | 72,089 |
| Nov 27, 2025 | 6.45 | 6.50 | 6.36 | 6.45 | 6.45 | -0.77% | 96,106 |
| Nov 26, 2025 | 6.45 | 6.50 | 6.32 | 6.50 | 6.50 | 0.78% | 147,772 |
| Nov 25, 2025 | 6.54 | 6.55 | 6.35 | 6.45 | 6.45 | -1.38% | 158,503 |
| Nov 24, 2025 | 6.34 | 6.60 | 6.31 | 6.54 | 6.54 | 3.15% | 342,113 |
| Nov 23, 2025 | 6.65 | 6.72 | 6.34 | 6.34 | 6.34 | -4.66% | 138,338 |
| Nov 20, 2025 | 6.75 | 6.75 | 6.63 | 6.65 | 6.65 | - | 111,002 |
| Nov 19, 2025 | 6.75 | 6.82 | 6.63 | 6.65 | 6.65 | -0.15% | 106,126 |
| Nov 18, 2025 | 6.69 | 6.75 | 6.50 | 6.66 | 6.66 | -0.45% | 71,005 |
| Nov 17, 2025 | 6.80 | 6.83 | 6.60 | 6.69 | 6.69 | -1.04% | 164,073 |
| Nov 16, 2025 | 6.86 | 6.95 | 6.74 | 6.76 | 6.76 | -1.46% | 138,189 |
| Nov 13, 2025 | 6.92 | 6.95 | 6.85 | 6.86 | 6.86 | -0.87% | 76,419 |
| Nov 12, 2025 | 6.97 | 7.00 | 6.91 | 6.92 | 6.92 | -0.72% | 48,276 |
| Nov 11, 2025 | 7.03 | 7.03 | 6.88 | 6.97 | 6.97 | - | 73,794 |
| Nov 10, 2025 | 6.90 | 7.04 | 6.90 | 6.97 | 6.97 | 1.01% | 125,034 |
| Nov 9, 2025 | 6.90 | 7.00 | 6.81 | 6.90 | 6.90 | -0.72% | 202,700 |
| Nov 6, 2025 | 6.96 | 7.00 | 6.94 | 6.95 | 6.95 | -0.29% | 115,081 |
| Nov 5, 2025 | 7.05 | 7.05 | 6.94 | 6.97 | 6.97 | -1.55% | 281,729 |
| Nov 4, 2025 | 7.14 | 7.14 | 7.01 | 7.08 | 7.08 | -0.98% | 164,173 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.08 | 7.15 | 7.15 | -0.56% | 128,374 |
| Nov 2, 2025 | 7.25 | 7.28 | 7.17 | 7.19 | 7.19 | -0.55% | 123,604 |
| Oct 30, 2025 | 7.18 | 7.34 | 7.18 | 7.23 | 7.23 | 0.98% | 373,701 |
| Oct 29, 2025 | 7.15 | 7.19 | 7.14 | 7.16 | 7.16 | 0.14% | 81,058 |
| Oct 28, 2025 | 7.16 | 7.20 | 7.15 | 7.15 | 7.15 | - | 106,739 |
| Oct 27, 2025 | 7.24 | 7.25 | 7.15 | 7.15 | 7.15 | -0.42% | 110,939 |
| Oct 26, 2025 | 7.18 | 7.26 | 7.12 | 7.18 | 7.18 | 0.14% | 92,812 |
| Oct 23, 2025 | 7.14 | 7.20 | 7.11 | 7.17 | 7.17 | 0.56% | 177,792 |
| Oct 22, 2025 | 7.13 | 7.20 | 7.10 | 7.13 | 7.13 | 0.14% | 240,429 |
| Oct 21, 2025 | 7.42 | 7.42 | 7.05 | 7.12 | 7.12 | -3.91% | 721,186 |
| Oct 20, 2025 | 7.48 | 7.49 | 7.40 | 7.41 | 7.41 | -1.07% | 157,834 |
| Oct 19, 2025 | 7.57 | 7.61 | 7.45 | 7.49 | 7.49 | -1.19% | 301,387 |
| Oct 16, 2025 | 7.66 | 7.70 | 7.52 | 7.58 | 7.58 | -0.92% | 372,737 |
| Oct 15, 2025 | 7.70 | 7.85 | 7.64 | 7.65 | 7.65 | 0.39% | 591,513 |
| Oct 14, 2025 | 7.70 | 7.75 | 7.60 | 7.62 | 7.62 | -0.78% | 155,302 |
| Oct 13, 2025 | 7.61 | 7.73 | 7.60 | 7.68 | 7.68 | 1.05% | 209,348 |
| Oct 12, 2025 | 7.60 | 7.64 | 7.52 | 7.60 | 7.60 | -0.78% | 111,035 |
| Oct 9, 2025 | 7.66 | 7.70 | 7.63 | 7.66 | 7.66 | - | 97,774 |
| Oct 8, 2025 | 7.71 | 7.74 | 7.66 | 7.66 | 7.66 | -0.91% | 195,171 |
| Oct 7, 2025 | 7.78 | 7.82 | 7.73 | 7.73 | 7.73 | -0.64% | 107,742 |
| Oct 6, 2025 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | -0.26% | 254,980 |
| Oct 5, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 139,441 |
| Oct 2, 2025 | 7.80 | 7.86 | 7.71 | 7.75 | 7.75 | -0.64% | 153,217 |
| Oct 1, 2025 | 7.80 | 7.89 | 7.78 | 7.80 | 7.80 | - | 121,420 |
| Sep 30, 2025 | 7.79 | 7.94 | 7.77 | 7.80 | 7.80 | 0.13% | 337,527 |
| Sep 29, 2025 | 7.62 | 7.80 | 7.62 | 7.79 | 7.79 | 2.10% | 262,605 |
| Sep 28, 2025 | 7.60 | 7.73 | 7.60 | 7.63 | 7.63 | 0.39% | 207,554 |
| Sep 25, 2025 | 7.75 | 7.90 | 7.60 | 7.60 | 7.60 | -0.78% | 388,213 |
| Sep 24, 2025 | 7.45 | 7.76 | 7.45 | 7.66 | 7.66 | 2.82% | 360,167 |
| Sep 22, 2025 | 7.52 | 7.53 | 7.40 | 7.45 | 7.45 | -1.46% | 122,818 |
| Sep 21, 2025 | 7.50 | 7.60 | 7.45 | 7.56 | 7.56 | 0.93% | 137,491 |
| Sep 18, 2025 | 7.36 | 7.49 | 7.34 | 7.49 | 7.49 | 1.35% | 250,786 |
| Sep 17, 2025 | 7.32 | 7.40 | 7.29 | 7.39 | 7.39 | 0.96% | 185,227 |
| Sep 16, 2025 | 7.19 | 7.34 | 7.18 | 7.32 | 7.32 | 1.81% | 184,658 |
| Sep 15, 2025 | 7.15 | 7.26 | 7.07 | 7.19 | 7.19 | 0.70% | 190,783 |
| Sep 14, 2025 | 7.15 | 7.23 | 7.05 | 7.14 | 7.14 | -0.83% | 75,951 |
| Sep 11, 2025 | 7.23 | 7.23 | 7.10 | 7.20 | 7.20 | -0.41% | 31,345 |
| Sep 10, 2025 | 7.29 | 7.30 | 7.16 | 7.23 | 7.23 | -0.82% | 53,450 |
| Sep 9, 2025 | 7.15 | 7.29 | 7.10 | 7.29 | 7.29 | 1.25% | 84,876 |
| Sep 8, 2025 | 7.28 | 7.30 | 7.18 | 7.20 | 7.20 | -0.69% | 122,964 |
| Sep 7, 2025 | 7.34 | 7.41 | 7.16 | 7.25 | 7.25 | -1.09% | 329,718 |
| Sep 4, 2025 | 7.32 | 7.40 | 7.30 | 7.33 | 7.33 | -0.14% | 155,440 |
| Sep 3, 2025 | 7.42 | 7.42 | 7.28 | 7.34 | 7.34 | -0.41% | 117,916 |
| Sep 2, 2025 | 7.46 | 7.46 | 7.25 | 7.37 | 7.37 | -0.54% | 134,341 |
| Sep 1, 2025 | 7.57 | 7.59 | 7.41 | 7.41 | 7.41 | -2.11% | 165,255 |
| Aug 31, 2025 | 7.68 | 7.68 | 7.54 | 7.57 | 7.57 | -1.43% | 94,535 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.64 | 7.68 | 7.68 | -0.52% | 194,817 |
| Aug 27, 2025 | 7.80 | 7.85 | 7.71 | 7.72 | 7.72 | -0.64% | 171,992 |
| Aug 26, 2025 | 7.80 | 7.92 | 7.73 | 7.77 | 7.77 | -0.38% | 216,771 |
| Aug 25, 2025 | 7.78 | 7.98 | 7.65 | 7.80 | 7.80 | 0.26% | 505,120 |
| Aug 24, 2025 | 7.44 | 7.93 | 7.44 | 7.78 | 7.78 | 4.85% | 886,065 |
| Aug 21, 2025 | 7.49 | 7.60 | 7.40 | 7.42 | 7.42 | -0.93% | 332,409 |
| Aug 20, 2025 | 7.50 | 7.52 | 7.46 | 7.49 | 7.49 | -0.13% | 112,664 |
| Aug 19, 2025 | 7.50 | 7.54 | 7.49 | 7.50 | 7.50 | 0.13% | 117,746 |
| Aug 18, 2025 | 7.54 | 7.60 | 7.47 | 7.49 | 7.49 | -0.66% | 217,134 |
| Aug 17, 2025 | 7.60 | 7.68 | 7.48 | 7.54 | 7.54 | -0.79% | 504,389 |
| Aug 14, 2025 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.29% | 296,199 |
| Aug 13, 2025 | 7.79 | 7.79 | 7.38 | 7.43 | 7.43 | -1.33% | 223,525 |
| Aug 12, 2025 | 7.55 | 7.63 | 7.52 | 7.53 | 7.53 | -0.26% | 122,169 |
| Aug 11, 2025 | 7.87 | 7.89 | 7.55 | 7.55 | 7.55 | -5.63% | 517,561 |
| Aug 10, 2025 | 8.00 | 8.18 | 7.91 | 8.00 | 8.00 | - | 346,702 |
| Aug 7, 2025 | 8.12 | 8.15 | 7.96 | 8.00 | 8.00 | -1.48% | 203,291 |
| Aug 6, 2025 | 8.19 | 8.26 | 8.06 | 8.12 | 8.12 | 0.25% | 335,185 |
| Aug 5, 2025 | 8.25 | 8.32 | 8.00 | 8.10 | 8.10 | -2.29% | 570,153 |
| Aug 4, 2025 | 7.78 | 8.48 | 7.75 | 8.29 | 8.29 | 6.56% | 1,232,995 |
| Aug 3, 2025 | 7.82 | 7.82 | 7.64 | 7.78 | 7.78 | -0.77% | 153,187 |
| Jul 31, 2025 | 7.72 | 7.99 | 7.70 | 7.84 | 7.84 | 1.55% | 232,980 |
| Jul 30, 2025 | 7.76 | 7.78 | 7.70 | 7.72 | 7.72 | - | 90,092 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.70 | 7.72 | 7.72 | -2.40% | 139,669 |
| Jul 28, 2025 | 8.00 | 8.06 | 7.90 | 7.91 | 7.91 | -0.25% | 206,732 |
| Jul 27, 2025 | 7.88 | 8.02 | 7.88 | 7.93 | 7.93 | 0.63% | 128,483 |
| Jul 24, 2025 | 7.99 | 8.04 | 7.88 | 7.88 | 7.88 | -1.25% | 129,065 |
| Jul 23, 2025 | 8.06 | 8.10 | 7.97 | 7.98 | 7.98 | -0.99% | 182,459 |
| Jul 22, 2025 | 8.03 | 8.06 | 7.93 | 8.06 | 8.06 | 0.37% | 112,875 |
| Jul 21, 2025 | 8.08 | 8.16 | 7.98 | 8.03 | 8.03 | -0.62% | 255,588 |
| Jul 20, 2025 | 8.11 | 8.24 | 8.03 | 8.08 | 8.08 | -0.86% | 209,538 |
| Jul 17, 2025 | 8.14 | 8.19 | 8.08 | 8.15 | 8.15 | 0.12% | 196,659 |