Takween Advanced Industries (TADAWUL:1201)
Saudi Arabia
· Delayed Price · Currency is SAR 5.22
-0.09 (-1.69%)
Apr 29, 2026, 2:05 PM AST
TADAWUL:1201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.32 | 5.33 | 5.25 | 5.31 | 5.31 | -0.19% | 146,565 |
| Apr 27, 2026 | 5.21 | 5.44 | 5.21 | 5.32 | 5.32 | 1.72% | 378,394 |
| Apr 26, 2026 | 5.24 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 78,846 |
| Apr 23, 2026 | 5.38 | 5.38 | 5.20 | 5.24 | 5.24 | -1.87% | 111,717 |
| Apr 22, 2026 | 5.37 | 5.38 | 5.28 | 5.34 | 5.34 | 0.19% | 119,506 |
| Apr 21, 2026 | 5.36 | 5.41 | 5.28 | 5.33 | 5.33 | -0.93% | 173,577 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.37 | 5.38 | 5.38 | -2.18% | 247,305 |
| Apr 19, 2026 | 5.51 | 5.61 | 5.47 | 5.50 | 5.50 | -1.61% | 263,886 |
| Apr 16, 2026 | 5.56 | 5.67 | 5.55 | 5.59 | 5.59 | 0.72% | 247,781 |
| Apr 15, 2026 | 5.53 | 5.58 | 5.50 | 5.55 | 5.55 | 0.36% | 256,728 |
| Apr 14, 2026 | 5.44 | 5.66 | 5.40 | 5.53 | 5.53 | 1.84% | 682,282 |
| Apr 13, 2026 | 5.42 | 5.45 | 5.35 | 5.43 | 5.43 | 0.18% | 175,897 |
| Apr 12, 2026 | 5.43 | 5.50 | 5.40 | 5.42 | 5.42 | -0.18% | 180,880 |
| Apr 9, 2026 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | -2.51% | 219,151 |
| Apr 8, 2026 | 5.37 | 5.57 | 5.30 | 5.57 | 5.57 | 8.16% | 865,019 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.63% | 390,020 |
| Apr 6, 2026 | 5.34 | 5.58 | 5.31 | 5.40 | 5.40 | 1.12% | 913,188 |
| Apr 5, 2026 | 5.29 | 5.48 | 5.29 | 5.34 | 5.34 | 0.95% | 387,975 |
| Apr 2, 2026 | 5.29 | 5.40 | 5.12 | 5.29 | 5.29 | -1.12% | 388,108 |
| Apr 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 31, 2026 | 5.22 | 5.40 | 5.22 | 5.35 | 5.35 | 1.33% | 290,259 |
| Mar 30, 2026 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -1.31% | 320,061 |
| Mar 29, 2026 | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | -0.74% | 57,680 |
| Mar 26, 2026 | 5.39 | 5.40 | 5.32 | 5.39 | 5.39 | - | 89,249 |
| Mar 25, 2026 | 5.35 | 5.46 | 5.35 | 5.39 | 5.39 | 1.51% | 90,983 |
| Mar 24, 2026 | 5.25 | 5.35 | 5.21 | 5.31 | 5.31 | 1.72% | 125,356 |
| Mar 16, 2026 | 5.20 | 5.25 | 5.14 | 5.22 | 5.22 | 0.97% | 419,897 |
| Mar 15, 2026 | 5.17 | 5.22 | 5.12 | 5.17 | 5.17 | -0.96% | 67,807 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -2.79% | 71,183 |
| Mar 11, 2026 | 5.44 | 5.47 | 5.29 | 5.37 | 5.37 | -1.29% | 104,698 |
| Mar 10, 2026 | 5.38 | 5.49 | 5.38 | 5.44 | 5.44 | 0.55% | 132,340 |
| 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 | - | 64,328 |
| 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% | 78,802 |
| 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 |