Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia
· Delayed Price · Currency is SAR 5.41
-0.16 (-2.87%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.63 | 5.72 | 5.40 | 5.41 | 5.41 | -2.87% | 182,044 |
| Mar 8, 2026 | 5.38 | 5.60 | 5.38 | 5.57 | 5.57 | 3.53% | 148,920 |
| Mar 5, 2026 | 5.34 | 5.44 | 5.27 | 5.38 | 5.38 | 2.28% | 119,410 |
| Mar 4, 2026 | 4.98 | 5.34 | 4.98 | 5.26 | 5.26 | 4.99% | 215,489 |
| Mar 3, 2026 | 5.06 | 5.17 | 4.95 | 5.01 | 5.01 | -3.09% | 278,453 |
| Mar 2, 2026 | 5.15 | 5.31 | 5.11 | 5.17 | 5.17 | 0.58% | 185,227 |
| Mar 1, 2026 | 4.98 | 5.39 | 4.98 | 5.14 | 5.14 | -4.99% | 181,033 |
| Feb 26, 2026 | 5.36 | 5.45 | 5.36 | 5.41 | 5.41 | - | 41,082 |
| Feb 25, 2026 | 5.50 | 5.51 | 5.36 | 5.41 | 5.41 | 0.37% | 127,534 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.36 | 5.39 | 5.39 | -4.26% | 102,163 |
| Feb 23, 2026 | 5.68 | 5.72 | 5.45 | 5.63 | 5.63 | -0.88% | 139,342 |
| Feb 19, 2026 | 5.88 | 5.90 | 5.66 | 5.68 | 5.68 | -3.40% | 123,372 |
| Feb 18, 2026 | 5.94 | 5.96 | 5.88 | 5.88 | 5.88 | -0.84% | 99,548 |
| Feb 17, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | -0.67% | 60,019 |
| Feb 16, 2026 | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | -0.50% | 96,971 |
| Feb 15, 2026 | 6.02 | 6.05 | 5.98 | 6.00 | 6.00 | - | 222,012 |
| Feb 12, 2026 | 6.01 | 6.10 | 5.95 | 6.00 | 6.00 | -0.17% | 259,673 |
| Feb 11, 2026 | 6.08 | 6.11 | 6.00 | 6.01 | 6.01 | -1.64% | 103,664 |
| Feb 10, 2026 | 6.05 | 6.16 | 6.02 | 6.11 | 6.11 | 0.66% | 118,669 |
| Feb 9, 2026 | 6.06 | 6.10 | 6.01 | 6.07 | 6.07 | 0.17% | 40,565 |
| Feb 8, 2026 | 6.08 | 6.18 | 6.00 | 6.06 | 6.06 | -0.16% | 84,371 |
| Feb 5, 2026 | 6.28 | 6.28 | 6.00 | 6.07 | 6.07 | -2.57% | 69,434 |
| Feb 4, 2026 | 6.28 | 6.34 | 6.19 | 6.23 | 6.23 | -0.80% | 49,507 |
| Feb 3, 2026 | 6.26 | 6.34 | 6.26 | 6.28 | 6.28 | 0.48% | 47,248 |
| Feb 2, 2026 | 6.27 | 6.31 | 6.13 | 6.25 | 6.25 | 0.32% | 137,218 |
| Feb 1, 2026 | 6.41 | 6.41 | 6.20 | 6.23 | 6.23 | -1.11% | 140,684 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.23% | 180,859 |
| Jan 28, 2026 | 6.48 | 6.64 | 6.42 | 6.51 | 6.51 | 1.24% | 297,420 |
| Jan 27, 2026 | 6.30 | 6.50 | 6.30 | 6.43 | 6.43 | 2.06% | 192,255 |
| Jan 26, 2026 | 6.33 | 6.40 | 6.29 | 6.30 | 6.30 | -0.47% | 107,695 |
| Jan 25, 2026 | 6.31 | 6.37 | 6.30 | 6.33 | 6.33 | 0.96% | 84,271 |
| Jan 22, 2026 | 6.17 | 6.28 | 6.15 | 6.27 | 6.27 | 1.46% | 111,742 |
| Jan 21, 2026 | 6.20 | 6.27 | 6.01 | 6.18 | 6.18 | 2.66% | 342,420 |
| Jan 20, 2026 | 6.29 | 6.29 | 6.00 | 6.02 | 6.02 | -3.37% | 333,730 |
| Jan 19, 2026 | 6.32 | 6.41 | 6.23 | 6.23 | 6.23 | -2.04% | 125,218 |
| Jan 18, 2026 | 6.25 | 6.40 | 6.25 | 6.36 | 6.36 | 1.76% | 141,164 |
| Jan 15, 2026 | 6.25 | 6.28 | 6.19 | 6.25 | 6.25 | - | 116,841 |
| Jan 14, 2026 | 6.21 | 6.43 | 6.20 | 6.25 | 6.25 | 0.81% | 279,793 |
| Jan 13, 2026 | 6.20 | 6.31 | 6.17 | 6.20 | 6.20 | -1.27% | 126,422 |
| Jan 12, 2026 | 6.15 | 6.32 | 6.15 | 6.28 | 6.28 | 2.61% | 156,390 |
| Jan 11, 2026 | 6.02 | 6.16 | 6.01 | 6.12 | 6.12 | 2.00% | 83,557 |
| Jan 8, 2026 | 6.07 | 6.10 | 5.95 | 6.00 | 6.00 | -1.15% | 96,878 |
| Jan 7, 2026 | 6.10 | 6.19 | 6.05 | 6.07 | 6.07 | 1.51% | 129,434 |
| Jan 6, 2026 | 6.11 | 6.18 | 5.96 | 5.98 | 5.98 | -1.97% | 97,693 |
| Jan 5, 2026 | 6.14 | 6.22 | 6.00 | 6.10 | 6.10 | -0.65% | 133,369 |
| Jan 4, 2026 | 6.15 | 6.17 | 5.97 | 6.14 | 6.14 | -0.49% | 110,739 |
| Jan 1, 2026 | 6.09 | 6.22 | 6.09 | 6.17 | 6.17 | 1.31% | 36,067 |
| Dec 31, 2025 | 5.88 | 6.10 | 5.88 | 6.09 | 6.09 | 4.28% | 111,117 |
| Dec 30, 2025 | 6.10 | 6.10 | 5.84 | 5.84 | 5.84 | -3.15% | 82,848 |
| Dec 29, 2025 | 5.86 | 6.03 | 5.81 | 6.03 | 6.03 | 2.90% | 133,630 |
| Dec 28, 2025 | 6.00 | 6.03 | 5.50 | 5.86 | 5.86 | -2.50% | 151,839 |
| Dec 25, 2025 | 6.15 | 6.20 | 6.00 | 6.01 | 6.01 | -2.75% | 117,045 |
| Dec 24, 2025 | 6.23 | 6.35 | 6.11 | 6.18 | 6.18 | - | 247,767 |
| Dec 23, 2025 | 6.13 | 6.22 | 6.12 | 6.18 | 6.18 | 0.82% | 80,058 |
| Dec 22, 2025 | 6.28 | 6.28 | 6.10 | 6.13 | 6.13 | -0.65% | 63,704 |
| Dec 21, 2025 | 6.18 | 6.28 | 6.16 | 6.17 | 6.17 | 0.16% | 64,977 |
| Dec 18, 2025 | 6.25 | 6.25 | 6.11 | 6.16 | 6.16 | -0.48% | 60,211 |
| Dec 17, 2025 | 6.20 | 6.22 | 6.13 | 6.19 | 6.19 | - | 67,676 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.11 | 6.19 | 6.19 | -0.96% | 57,201 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.17 | 6.25 | 6.25 | 1.30% | 50,357 |
| Dec 14, 2025 | 6.36 | 6.36 | 6.15 | 6.17 | 6.17 | -2.22% | 70,140 |
| Dec 11, 2025 | 6.42 | 6.44 | 6.30 | 6.31 | 6.31 | -1.10% | 67,007 |
| Dec 10, 2025 | 6.43 | 6.48 | 6.34 | 6.38 | 6.38 | -0.62% | 83,803 |
| Dec 9, 2025 | 6.36 | 6.43 | 6.29 | 6.42 | 6.42 | 1.10% | 44,282 |
| Dec 8, 2025 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | - | 56,344 |
| Dec 7, 2025 | 6.45 | 6.49 | 6.33 | 6.35 | 6.35 | -1.55% | 77,823 |
| 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 |