Saudi Arabian Mining Company (Ma'aden) (TADAWUL:1211)
Saudi Arabia
· Delayed Price · Currency is SAR 59.55
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:1211 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.55 | 61.20 | 59.55 | 59.55 | 59.55 | - | 2,039,592 |
| Dec 3, 2025 | 60.10 | 60.25 | 59.00 | 59.55 | 59.55 | -1.08% | 1,506,903 |
| Dec 2, 2025 | 59.65 | 60.20 | 59.20 | 60.20 | 60.20 | 0.33% | 908,707 |
| Dec 1, 2025 | 60.10 | 60.80 | 59.25 | 60.00 | 60.00 | 0.59% | 1,257,822 |
| Nov 30, 2025 | 61.35 | 61.40 | 59.65 | 59.65 | 59.65 | -2.21% | 722,252 |
| Nov 27, 2025 | 61.85 | 62.80 | 60.80 | 61.00 | 61.00 | -1.37% | 1,431,366 |
| Nov 26, 2025 | 61.55 | 62.00 | 60.70 | 61.85 | 61.85 | 0.41% | 1,292,178 |
| Nov 25, 2025 | 62.35 | 63.25 | 61.60 | 61.60 | 61.60 | -0.96% | 1,874,165 |
| Nov 24, 2025 | 63.45 | 63.95 | 61.80 | 62.20 | 62.20 | -1.82% | 3,815,477 |
| Nov 23, 2025 | 61.50 | 64.85 | 61.45 | 63.35 | 63.35 | 3.34% | 2,436,932 |
| Nov 20, 2025 | 59.50 | 61.50 | 59.50 | 61.30 | 61.30 | 3.63% | 2,155,723 |
| Nov 19, 2025 | 60.30 | 60.70 | 59.15 | 59.15 | 59.15 | -1.74% | 1,902,357 |
| Nov 18, 2025 | 60.35 | 61.00 | 59.65 | 60.20 | 60.20 | -0.41% | 1,566,529 |
| Nov 17, 2025 | 59.00 | 60.80 | 59.00 | 60.45 | 60.45 | 1.68% | 1,990,000 |
| Nov 16, 2025 | 59.20 | 60.45 | 59.00 | 59.45 | 59.45 | -0.08% | 697,820 |
| Nov 13, 2025 | 61.00 | 61.20 | 59.50 | 59.50 | 59.50 | -2.54% | 1,432,588 |
| Nov 12, 2025 | 61.05 | 61.30 | 60.35 | 61.05 | 61.05 | -0.41% | 751,058 |
| Nov 11, 2025 | 61.30 | 61.75 | 60.95 | 61.30 | 61.30 | -0.24% | 1,201,604 |
| Nov 10, 2025 | 59.30 | 61.45 | 59.15 | 61.45 | 61.45 | 3.45% | 2,187,528 |
| Nov 9, 2025 | 59.80 | 59.80 | 58.35 | 59.40 | 59.40 | -0.67% | 1,371,756 |
| Nov 6, 2025 | 61.20 | 61.65 | 59.45 | 59.80 | 59.80 | -1.97% | 2,878,723 |
| Nov 5, 2025 | 61.75 | 61.95 | 60.85 | 61.00 | 61.00 | -1.29% | 1,138,512 |
| Nov 4, 2025 | 63.30 | 63.80 | 61.80 | 61.80 | 61.80 | -2.75% | 1,230,466 |
| Nov 3, 2025 | 62.95 | 64.00 | 62.95 | 63.55 | 63.55 | 1.27% | 1,823,751 |
| Nov 2, 2025 | 64.00 | 64.00 | 62.75 | 62.75 | 62.75 | -2.33% | 472,247 |
| Oct 30, 2025 | 64.40 | 65.10 | 63.90 | 64.25 | 64.25 | 0.08% | 1,385,905 |
| Oct 29, 2025 | 63.90 | 64.20 | 63.50 | 64.20 | 64.20 | 1.02% | 1,009,591 |
| Oct 28, 2025 | 63.50 | 63.75 | 62.45 | 63.55 | 63.55 | - | 1,611,083 |
| Oct 27, 2025 | 63.60 | 64.60 | 63.55 | 63.55 | 63.55 | -0.16% | 1,555,496 |
| Oct 26, 2025 | 64.00 | 64.45 | 63.45 | 63.65 | 63.65 | -0.86% | 446,685 |
| Oct 23, 2025 | 63.65 | 64.95 | 63.55 | 64.20 | 64.20 | 0.86% | 1,505,640 |
| Oct 22, 2025 | 66.60 | 66.60 | 63.55 | 63.65 | 63.65 | -4.43% | 2,001,235 |
| Oct 21, 2025 | 66.95 | 67.00 | 66.40 | 66.60 | 66.60 | -0.67% | 1,355,914 |
| Oct 20, 2025 | 66.55 | 67.45 | 66.55 | 67.05 | 67.05 | 0.75% | 1,637,460 |
| Oct 19, 2025 | 66.75 | 67.10 | 66.50 | 66.55 | 66.55 | -0.67% | 509,800 |
| Oct 16, 2025 | 66.90 | 67.10 | 66.50 | 67.00 | 67.00 | 0.22% | 1,638,417 |
| Oct 15, 2025 | 66.90 | 67.50 | 66.80 | 66.85 | 66.85 | -0.07% | 1,588,303 |
| Oct 14, 2025 | 66.25 | 67.65 | 66.25 | 66.90 | 66.90 | 1.06% | 2,146,294 |
| Oct 13, 2025 | 66.90 | 67.30 | 65.60 | 66.20 | 66.20 | -0.97% | 1,450,679 |
| Oct 12, 2025 | 65.50 | 67.05 | 65.10 | 66.85 | 66.85 | -0.52% | 1,479,856 |
| Oct 9, 2025 | 66.85 | 67.45 | 66.50 | 67.20 | 67.20 | 1.13% | 1,570,494 |
| Oct 8, 2025 | 66.60 | 68.45 | 66.25 | 66.45 | 66.45 | -0.30% | 2,763,042 |
| Oct 7, 2025 | 67.90 | 68.10 | 66.65 | 66.65 | 66.65 | -1.84% | 1,827,602 |
| Oct 6, 2025 | 64.90 | 68.10 | 64.90 | 67.90 | 67.90 | 4.62% | 3,101,228 |
| Oct 5, 2025 | 64.95 | 65.45 | 64.60 | 64.90 | 64.90 | -0.23% | 863,192 |
| Oct 2, 2025 | 65.70 | 65.75 | 64.05 | 65.05 | 65.05 | -0.84% | 2,237,673 |
| Oct 1, 2025 | 64.00 | 65.70 | 64.00 | 65.60 | 65.60 | 2.50% | 2,786,320 |
| Sep 30, 2025 | 62.50 | 64.00 | 62.20 | 64.00 | 64.00 | 2.40% | 2,686,422 |
| Sep 29, 2025 | 60.30 | 63.00 | 60.25 | 62.50 | 62.50 | 3.56% | 2,686,021 |
| Sep 28, 2025 | 60.65 | 61.30 | 59.85 | 60.35 | 60.35 | -1.23% | 1,437,747 |
| Sep 25, 2025 | 62.00 | 62.10 | 60.20 | 61.10 | 61.10 | -0.97% | 3,484,661 |
| Sep 24, 2025 | 59.95 | 61.70 | 59.35 | 61.70 | 61.70 | 4.14% | 4,991,062 |
| Sep 22, 2025 | 57.90 | 59.45 | 57.35 | 59.25 | 59.25 | 2.16% | 3,224,355 |
| Sep 21, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2.20% | 1,789,728 |
| Sep 18, 2025 | 56.25 | 56.80 | 55.75 | 56.75 | 56.75 | 0.89% | 3,550,977 |
| Sep 17, 2025 | 56.60 | 56.90 | 55.50 | 56.25 | 56.25 | -0.53% | 1,388,788 |
| Sep 16, 2025 | 56.25 | 56.55 | 55.55 | 56.55 | 56.55 | 0.44% | 1,134,868 |
| Sep 15, 2025 | 56.00 | 57.20 | 55.95 | 56.30 | 56.30 | 0.63% | 2,440,196 |
| Sep 14, 2025 | 54.15 | 56.20 | 54.00 | 55.95 | 55.95 | 2.85% | 1,430,153 |
| Sep 11, 2025 | 54.15 | 54.90 | 53.90 | 54.40 | 54.40 | 0.37% | 1,604,958 |
| Sep 10, 2025 | 53.65 | 54.30 | 53.50 | 54.20 | 54.20 | 0.74% | 1,190,704 |
| Sep 9, 2025 | 52.90 | 54.20 | 52.90 | 53.80 | 53.80 | 1.70% | 1,678,434 |
| Sep 8, 2025 | 53.15 | 54.00 | 52.50 | 52.90 | 52.90 | -0.75% | 1,672,235 |
| Sep 7, 2025 | 54.00 | 54.20 | 53.05 | 53.30 | 53.30 | -0.56% | 734,157 |
| Sep 4, 2025 | 52.60 | 54.00 | 52.60 | 53.60 | 53.60 | 1.13% | 1,719,465 |
| Sep 3, 2025 | 52.30 | 53.20 | 52.30 | 53.00 | 53.00 | 0.66% | 1,105,261 |
| Sep 2, 2025 | 52.35 | 52.90 | 51.55 | 52.65 | 52.65 | 0.48% | 1,647,953 |
| Sep 1, 2025 | 51.45 | 52.50 | 51.25 | 52.40 | 52.40 | 1.85% | 1,173,669 |
| Aug 31, 2025 | 52.20 | 52.40 | 51.30 | 51.45 | 51.45 | -1.44% | 862,985 |
| Aug 28, 2025 | 52.55 | 52.85 | 52.00 | 52.20 | 52.20 | -1.04% | 1,078,465 |
| Aug 27, 2025 | 52.40 | 53.00 | 52.35 | 52.75 | 52.75 | 0.96% | 891,844 |
| Aug 26, 2025 | 52.35 | 53.20 | 52.25 | 52.25 | 52.25 | -0.38% | 3,417,372 |
| Aug 25, 2025 | 52.35 | 52.70 | 51.85 | 52.45 | 52.45 | -0.29% | 839,913 |
| Aug 24, 2025 | 53.30 | 53.65 | 52.50 | 52.60 | 52.60 | -1.03% | 1,211,339 |
| Aug 21, 2025 | 52.60 | 53.30 | 52.30 | 53.15 | 53.15 | 0.76% | 1,740,497 |
| Aug 20, 2025 | 52.65 | 53.15 | 52.55 | 52.75 | 52.75 | -0.19% | 1,387,463 |
| Aug 19, 2025 | 53.00 | 53.00 | 52.25 | 52.85 | 52.85 | -0.28% | 1,286,897 |
| Aug 18, 2025 | 53.40 | 53.85 | 52.65 | 53.00 | 53.00 | -1.12% | 1,515,617 |
| Aug 17, 2025 | 53.60 | 53.80 | 53.20 | 53.60 | 53.60 | -0.09% | 1,061,074 |
| Aug 14, 2025 | 52.75 | 53.65 | 52.50 | 53.65 | 53.65 | 1.32% | 1,731,659 |
| Aug 13, 2025 | 52.00 | 52.95 | 51.70 | 52.95 | 52.95 | 1.92% | 1,848,763 |
| Aug 12, 2025 | 52.90 | 53.00 | 51.30 | 51.95 | 51.95 | -1.80% | 1,929,346 |
| Aug 11, 2025 | 53.55 | 53.55 | 52.20 | 52.90 | 52.90 | -1.03% | 2,381,468 |
| Aug 10, 2025 | 53.25 | 54.35 | 53.00 | 53.45 | 53.45 | 2.39% | 1,876,920 |
| Aug 7, 2025 | 51.80 | 52.40 | 51.00 | 52.20 | 52.20 | - | 2,027,546 |
| Aug 6, 2025 | 52.95 | 53.00 | 51.95 | 52.20 | 52.20 | -1.42% | 1,191,100 |
| Aug 5, 2025 | 52.00 | 52.95 | 51.80 | 52.95 | 52.95 | 1.44% | 1,078,091 |
| Aug 4, 2025 | 51.00 | 52.30 | 49.78 | 52.20 | 52.20 | 2.15% | 1,716,825 |
| Aug 3, 2025 | 51.95 | 52.00 | 51.00 | 51.10 | 51.10 | -1.73% | 950,849 |
| Jul 31, 2025 | 51.60 | 52.10 | 51.35 | 52.00 | 52.00 | 0.19% | 1,433,263 |
| Jul 30, 2025 | 51.55 | 52.15 | 51.15 | 51.90 | 51.90 | 0.10% | 1,110,743 |
| Jul 29, 2025 | 52.25 | 52.50 | 51.50 | 51.85 | 51.85 | -0.86% | 1,063,176 |
| Jul 28, 2025 | 52.30 | 52.65 | 51.80 | 52.30 | 52.30 | - | 917,196 |
| Jul 27, 2025 | 53.60 | 53.60 | 52.05 | 52.30 | 52.30 | -2.61% | 840,615 |
| Jul 24, 2025 | 54.10 | 54.65 | 53.55 | 53.70 | 53.70 | -0.74% | 1,019,734 |
| Jul 23, 2025 | 52.95 | 54.10 | 52.90 | 54.10 | 54.10 | 1.88% | 1,807,660 |
| Jul 22, 2025 | 54.55 | 54.65 | 52.90 | 53.10 | 53.10 | -2.66% | 1,389,815 |
| Jul 21, 2025 | 54.30 | 55.00 | 54.10 | 54.55 | 54.55 | 0.46% | 2,102,170 |
| Jul 20, 2025 | 55.15 | 55.50 | 54.20 | 54.30 | 54.30 | -1.27% | 1,247,887 |
| Jul 17, 2025 | 54.40 | 55.15 | 54.20 | 55.00 | 55.00 | 0.92% | 1,436,626 |