Naseej International Trading Company (TADAWUL:1213)
Saudi Arabia
· Delayed Price · Currency is SAR 44.20
+0.82 (1.89%)
Dec 4, 2025, 3:16 PM AST
TADAWUL:1213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.90 | 44.70 | 43.36 | 44.20 | 44.20 | 1.89% | 225,751 |
| Dec 3, 2025 | 43.28 | 44.00 | 42.70 | 43.38 | 43.38 | 0.88% | 175,847 |
| Dec 2, 2025 | 43.40 | 44.08 | 42.30 | 43.00 | 43.00 | -0.69% | 166,384 |
| Dec 1, 2025 | 43.66 | 44.08 | 42.88 | 43.30 | 43.30 | -0.87% | 148,690 |
| Nov 30, 2025 | 45.60 | 46.50 | 43.44 | 43.68 | 43.68 | -3.79% | 274,438 |
| Nov 27, 2025 | 46.80 | 47.04 | 45.40 | 45.40 | 45.40 | -2.49% | 265,946 |
| Nov 26, 2025 | 49.00 | 49.00 | 46.50 | 46.56 | 46.56 | -3.72% | 370,672 |
| Nov 25, 2025 | 51.30 | 51.50 | 48.10 | 48.36 | 48.36 | -4.62% | 402,002 |
| Nov 24, 2025 | 52.00 | 52.35 | 50.70 | 50.70 | 50.70 | -2.41% | 278,771 |
| Nov 23, 2025 | 49.52 | 53.60 | 49.52 | 51.95 | 51.95 | 5.25% | 835,127 |
| Nov 20, 2025 | 48.22 | 49.44 | 48.16 | 49.36 | 49.36 | 2.45% | 202,599 |
| Nov 19, 2025 | 48.98 | 48.98 | 47.84 | 48.18 | 48.18 | -0.54% | 177,561 |
| Nov 18, 2025 | 48.98 | 49.44 | 48.12 | 48.44 | 48.44 | -1.14% | 162,459 |
| Nov 17, 2025 | 48.38 | 50.80 | 48.20 | 49.00 | 49.00 | 1.83% | 564,774 |
| Nov 16, 2025 | 50.05 | 50.55 | 47.98 | 48.12 | 48.12 | -4.90% | 285,003 |
| Nov 13, 2025 | 51.25 | 51.60 | 50.20 | 50.60 | 50.60 | -0.98% | 223,216 |
| Nov 12, 2025 | 50.10 | 52.15 | 50.10 | 51.10 | 51.10 | 2.10% | 362,064 |
| Nov 11, 2025 | 51.30 | 52.15 | 50.00 | 50.05 | 50.05 | -2.44% | 276,424 |
| Nov 10, 2025 | 50.85 | 52.15 | 50.80 | 51.30 | 51.30 | - | 216,892 |
| Nov 9, 2025 | 53.25 | 53.30 | 50.75 | 51.30 | 51.30 | -1.82% | 282,487 |
| Nov 6, 2025 | 54.20 | 55.10 | 52.05 | 52.25 | 52.25 | -2.52% | 309,622 |
| Nov 5, 2025 | 53.35 | 54.15 | 52.60 | 53.60 | 53.60 | 0.75% | 270,336 |
| Nov 4, 2025 | 55.30 | 55.55 | 53.20 | 53.20 | 53.20 | -3.54% | 312,551 |
| Nov 3, 2025 | 54.45 | 58.00 | 54.45 | 55.15 | 55.15 | 1.38% | 803,983 |
| Nov 2, 2025 | 58.80 | 58.95 | 54.40 | 54.40 | 54.40 | -7.56% | 826,922 |
| Oct 30, 2025 | 59.75 | 60.50 | 58.05 | 58.85 | 58.85 | -1.26% | 495,854 |
| Oct 29, 2025 | 60.25 | 60.35 | 59.05 | 59.60 | 59.60 | -1.08% | 272,791 |
| Oct 28, 2025 | 60.65 | 61.10 | 59.70 | 60.25 | 60.25 | -0.58% | 387,375 |
| Oct 27, 2025 | 62.90 | 63.00 | 60.40 | 60.60 | 60.60 | -2.26% | 614,846 |
| Oct 26, 2025 | 60.80 | 62.00 | 59.00 | 62.00 | 62.00 | -2.29% | 1,415,410 |
| Oct 23, 2025 | 62.90 | 65.95 | 62.90 | 63.45 | 63.45 | 1.20% | 802,556 |
| Oct 22, 2025 | 67.30 | 67.80 | 62.70 | 62.70 | 62.70 | -7.04% | 1,026,429 |
| Oct 21, 2025 | 69.40 | 70.00 | 67.20 | 67.45 | 67.45 | -2.25% | 405,461 |
| Oct 20, 2025 | 67.85 | 71.10 | 67.50 | 69.00 | 69.00 | 2.91% | 1,111,441 |
| Oct 19, 2025 | 71.00 | 71.45 | 66.10 | 67.05 | 67.05 | -6.35% | 1,384,202 |
| Oct 16, 2025 | 72.40 | 73.00 | 70.95 | 71.60 | 71.60 | -1.10% | 532,982 |
| Oct 15, 2025 | 73.90 | 74.60 | 71.95 | 72.40 | 72.40 | 1.76% | 1,278,469 |
| Oct 14, 2025 | 74.80 | 75.95 | 69.85 | 71.15 | 71.15 | -8.25% | 3,045,930 |
| Oct 13, 2025 | 80.45 | 81.70 | 76.25 | 77.55 | 77.55 | -3.54% | 1,266,888 |
| Oct 12, 2025 | 84.00 | 87.75 | 80.40 | 80.40 | 80.40 | -9.97% | 1,006,738 |
| Oct 9, 2025 | 91.40 | 92.50 | 88.90 | 89.30 | 89.30 | -1.11% | 335,377 |
| Oct 8, 2025 | 88.50 | 91.05 | 88.45 | 90.30 | 90.30 | 2.03% | 180,294 |
| Oct 7, 2025 | 89.35 | 89.75 | 88.50 | 88.50 | 88.50 | -0.95% | 78,290 |
| Oct 6, 2025 | 88.25 | 91.35 | 88.25 | 89.35 | 89.35 | 1.53% | 235,683 |
| Oct 5, 2025 | 89.80 | 90.80 | 87.50 | 88.00 | 88.00 | -2.00% | 253,161 |
| Oct 2, 2025 | 90.90 | 91.35 | 89.80 | 89.80 | 89.80 | -1.05% | 99,191 |
| Oct 1, 2025 | 92.20 | 92.20 | 90.00 | 90.75 | 90.75 | -0.38% | 128,202 |
| Sep 30, 2025 | 91.50 | 92.95 | 91.10 | 91.10 | 91.10 | -0.82% | 105,432 |
| Sep 29, 2025 | 90.95 | 92.70 | 90.95 | 91.85 | 91.85 | 1.10% | 105,364 |
| Sep 28, 2025 | 90.85 | 92.45 | 90.60 | 90.85 | 90.85 | 1.06% | 163,206 |
| Sep 25, 2025 | 93.55 | 94.45 | 89.90 | 89.90 | 89.90 | -3.90% | 164,282 |
| Sep 24, 2025 | 93.80 | 95.40 | 93.35 | 93.55 | 93.55 | -0.27% | 118,408 |
| Sep 22, 2025 | 95.05 | 95.50 | 93.20 | 93.80 | 93.80 | -2.04% | 74,897 |
| Sep 21, 2025 | 92.85 | 96.20 | 92.60 | 95.75 | 95.75 | 2.96% | 85,407 |
| Sep 18, 2025 | 92.00 | 93.50 | 91.20 | 93.00 | 93.00 | 2.20% | 115,857 |
| Sep 17, 2025 | 92.90 | 92.90 | 91.00 | 91.00 | 91.00 | -1.09% | 89,868 |
| Sep 16, 2025 | 89.10 | 92.45 | 89.10 | 92.00 | 92.00 | 2.85% | 106,948 |
| Sep 15, 2025 | 87.80 | 89.90 | 86.90 | 89.45 | 89.45 | 1.76% | 111,526 |
| Sep 14, 2025 | 90.20 | 91.65 | 87.70 | 87.90 | 87.90 | -3.72% | 102,299 |
| Sep 11, 2025 | 92.25 | 92.45 | 90.65 | 91.30 | 91.30 | -0.98% | 46,599 |
| Sep 10, 2025 | 92.30 | 92.45 | 91.15 | 92.20 | 92.20 | -0.11% | 54,984 |
| Sep 9, 2025 | 92.00 | 93.60 | 89.80 | 92.30 | 92.30 | 1.43% | 115,597 |
| Sep 8, 2025 | 92.10 | 92.30 | 90.80 | 91.00 | 91.00 | -2.05% | 73,486 |
| Sep 7, 2025 | 92.75 | 93.95 | 91.50 | 92.90 | 92.90 | 0.05% | 61,591 |
| Sep 4, 2025 | 91.35 | 93.65 | 91.20 | 92.85 | 92.85 | 0.49% | 75,020 |
| Sep 3, 2025 | 93.05 | 94.55 | 90.95 | 92.40 | 92.40 | -0.22% | 178,674 |
| Sep 2, 2025 | 98.20 | 98.20 | 92.60 | 92.60 | 92.60 | -6.28% | 160,307 |
| Sep 1, 2025 | 99.40 | 99.70 | 96.60 | 98.80 | 98.80 | -0.55% | 111,462 |
| Aug 31, 2025 | 101.00 | 101.00 | 99.00 | 99.35 | 99.35 | -1.63% | 68,697 |
| Aug 28, 2025 | 100.30 | 101.00 | 99.05 | 101.00 | 101.00 | 0.80% | 82,242 |
| Aug 27, 2025 | 98.80 | 101.50 | 98.45 | 100.20 | 100.20 | 1.78% | 181,671 |
| Aug 26, 2025 | 100.50 | 101.00 | 98.00 | 98.45 | 98.45 | -1.94% | 97,655 |
| Aug 25, 2025 | 102.60 | 102.60 | 98.20 | 100.40 | 100.40 | -2.14% | 171,090 |
| Aug 24, 2025 | 102.60 | 103.60 | 101.80 | 102.60 | 102.60 | 0.59% | 55,397 |
| Aug 21, 2025 | 102.50 | 102.60 | 101.60 | 102.00 | 102.00 | -0.29% | 58,346 |
| Aug 20, 2025 | 101.20 | 102.60 | 101.20 | 102.30 | 102.30 | 1.19% | 53,660 |
| Aug 19, 2025 | 102.40 | 102.70 | 101.10 | 101.10 | 101.10 | -1.75% | 74,745 |
| Aug 18, 2025 | 103.90 | 103.90 | 102.40 | 102.90 | 102.90 | -1.06% | 85,461 |
| Aug 17, 2025 | 105.50 | 105.90 | 103.00 | 104.00 | 104.00 | -1.89% | 184,013 |
| Aug 14, 2025 | 104.00 | 107.10 | 103.60 | 106.00 | 106.00 | 3.21% | 503,571 |
| Aug 13, 2025 | 102.50 | 103.60 | 101.80 | 102.70 | 102.70 | -0.19% | 89,494 |
| Aug 12, 2025 | 103.30 | 104.50 | 102.00 | 102.90 | 102.90 | -0.39% | 106,047 |
| Aug 11, 2025 | 102.00 | 106.30 | 102.00 | 103.30 | 103.30 | 1.57% | 200,314 |
| Aug 10, 2025 | 102.60 | 105.00 | 101.70 | 101.70 | 101.70 | -0.68% | 122,362 |
| Aug 7, 2025 | 103.00 | 103.60 | 101.10 | 102.40 | 102.40 | -1.06% | 131,628 |
| Aug 6, 2025 | 102.00 | 104.30 | 100.20 | 103.50 | 103.50 | 1.47% | 253,077 |
| Aug 5, 2025 | 101.60 | 102.50 | 100.00 | 102.00 | 102.00 | 0.29% | 92,272 |
| Aug 4, 2025 | 103.00 | 103.40 | 100.40 | 101.70 | 101.70 | -0.97% | 74,637 |
| Aug 3, 2025 | 103.20 | 104.70 | 101.20 | 102.70 | 102.70 | - | 156,212 |
| Jul 31, 2025 | 103.10 | 103.10 | 100.50 | 102.70 | 102.70 | 0.39% | 78,047 |
| Jul 30, 2025 | 103.60 | 103.60 | 101.80 | 102.30 | 102.30 | -1.16% | 50,433 |
| Jul 29, 2025 | 102.20 | 104.00 | 102.20 | 103.50 | 103.50 | 1.37% | 56,317 |
| Jul 28, 2025 | 103.80 | 104.20 | 102.00 | 102.10 | 102.10 | -1.83% | 66,236 |
| Jul 27, 2025 | 105.30 | 105.90 | 103.50 | 104.00 | 104.00 | -0.67% | 83,067 |
| Jul 24, 2025 | 105.60 | 107.20 | 104.30 | 104.70 | 104.70 | -0.85% | 203,076 |
| Jul 23, 2025 | 104.70 | 105.80 | 101.90 | 105.60 | 105.60 | 2.72% | 234,725 |
| Jul 22, 2025 | 105.00 | 105.00 | 100.80 | 102.80 | 102.80 | -1.15% | 140,512 |
| Jul 21, 2025 | 104.90 | 105.80 | 102.90 | 104.00 | 104.00 | -0.86% | 163,152 |
| Jul 20, 2025 | 104.00 | 107.40 | 103.50 | 104.90 | 104.90 | 3.35% | 340,883 |
| Jul 17, 2025 | 100.80 | 102.50 | 99.00 | 101.50 | 101.50 | 0.59% | 170,886 |