Naseej International Trading Company (TADAWUL:1213)
Saudi Arabia
· Delayed Price · Currency is SAR 25.72
-0.78 (-2.94%)
Apr 28, 2026, 3:19 PM AST
TADAWUL:1213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.54 | 26.60 | 25.86 | 25.86 | 25.86 | -2.42% | 154,716 |
| Apr 27, 2026 | 27.18 | 27.28 | 26.20 | 26.50 | 26.50 | -1.12% | 319,086 |
| Apr 26, 2026 | 25.72 | 27.60 | 25.60 | 26.80 | 26.80 | 4.20% | 540,859 |
| Apr 23, 2026 | 26.00 | 26.06 | 25.50 | 25.72 | 25.72 | -1.08% | 131,883 |
| Apr 22, 2026 | 26.60 | 26.60 | 25.80 | 26.00 | 26.00 | -1.74% | 174,518 |
| Apr 21, 2026 | 26.60 | 27.00 | 26.24 | 26.46 | 26.46 | -0.45% | 160,834 |
| Apr 20, 2026 | 27.28 | 27.30 | 26.50 | 26.58 | 26.58 | -2.21% | 154,662 |
| Apr 19, 2026 | 28.20 | 28.36 | 27.04 | 27.18 | 27.18 | -1.88% | 442,358 |
| Apr 16, 2026 | 26.62 | 28.50 | 26.52 | 27.70 | 27.70 | 4.06% | 1,236,467 |
| Apr 15, 2026 | 27.00 | 27.30 | 26.36 | 26.62 | 26.62 | 1.84% | 1,221,523 |
| Apr 14, 2026 | 23.80 | 26.14 | 23.79 | 26.14 | 26.14 | 9.92% | 824,950 |
| Apr 13, 2026 | 23.60 | 23.84 | 23.60 | 23.78 | 23.78 | -0.34% | 79,805 |
| Apr 12, 2026 | 23.70 | 24.23 | 23.42 | 23.86 | 23.86 | 0.68% | 136,459 |
| Apr 9, 2026 | 24.65 | 24.65 | 23.63 | 23.70 | 23.70 | -3.66% | 209,639 |
| Apr 8, 2026 | 23.76 | 24.78 | 23.76 | 24.60 | 24.60 | 6.17% | 369,255 |
| Apr 7, 2026 | 24.25 | 24.27 | 23.06 | 23.17 | 23.17 | -4.34% | 206,471 |
| Apr 6, 2026 | 24.50 | 25.22 | 24.20 | 24.22 | 24.22 | -0.66% | 307,299 |
| Apr 5, 2026 | 24.09 | 24.90 | 24.06 | 24.38 | 24.38 | 1.20% | 308,871 |
| Apr 2, 2026 | 24.77 | 24.77 | 23.80 | 24.09 | 24.09 | -0.70% | 162,909 |
| Apr 1, 2026 | 23.44 | 25.30 | 23.37 | 24.26 | 24.26 | 2.54% | 605,482 |
| Mar 31, 2026 | 22.59 | 24.00 | 22.29 | 23.66 | 23.66 | 4.69% | 511,844 |
| Mar 30, 2026 | 23.26 | 23.36 | 22.60 | 22.60 | 22.60 | -3.00% | 138,364 |
| Mar 29, 2026 | 23.24 | 23.50 | 23.11 | 23.30 | 23.30 | 0.26% | 102,353 |
| Mar 26, 2026 | 23.40 | 23.43 | 23.16 | 23.24 | 23.24 | 0.17% | 115,542 |
| Mar 25, 2026 | 22.85 | 23.67 | 22.68 | 23.20 | 23.20 | 2.93% | 301,724 |
| Mar 24, 2026 | 22.07 | 23.49 | 21.98 | 22.54 | 22.54 | 2.18% | 632,337 |
| Mar 16, 2026 | 22.04 | 22.14 | 21.60 | 22.06 | 22.06 | 0.14% | 111,885 |
| Mar 15, 2026 | 22.42 | 22.42 | 21.65 | 22.03 | 22.03 | -0.27% | 86,696 |
| Mar 12, 2026 | 22.46 | 22.46 | 21.77 | 22.09 | 22.09 | 0.05% | 101,245 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.00 | 22.08 | 22.08 | -2.95% | 204,902 |
| Mar 10, 2026 | 22.59 | 22.77 | 22.21 | 22.75 | 22.75 | 1.97% | 156,704 |
| Mar 9, 2026 | 23.78 | 23.78 | 22.12 | 22.31 | 22.31 | -4.70% | 220,825 |
| Mar 8, 2026 | 22.69 | 23.62 | 22.69 | 23.41 | 23.41 | 4.23% | 263,176 |
| Mar 5, 2026 | 21.94 | 23.64 | 21.94 | 22.46 | 22.46 | 3.74% | 528,188 |
| Mar 4, 2026 | 20.66 | 21.72 | 20.66 | 21.65 | 21.65 | 4.59% | 186,511 |
| Mar 3, 2026 | 21.00 | 21.13 | 20.53 | 20.70 | 20.70 | -0.77% | 146,580 |
| Mar 2, 2026 | 20.97 | 21.40 | 20.70 | 20.86 | 20.86 | 1.51% | 246,354 |
| Mar 1, 2026 | 20.30 | 21.58 | 20.00 | 20.55 | 20.55 | -6.80% | 281,638 |
| Feb 26, 2026 | 22.35 | 22.59 | 21.85 | 22.05 | 22.05 | -1.34% | 127,685 |
| Feb 25, 2026 | 22.57 | 23.23 | 22.30 | 22.35 | 22.35 | -0.67% | 249,037 |
| Feb 24, 2026 | 23.21 | 23.34 | 22.45 | 22.50 | 22.50 | -3.10% | 130,306 |
| Feb 23, 2026 | 24.07 | 24.26 | 22.80 | 23.22 | 23.22 | -2.89% | 319,265 |
| Feb 19, 2026 | 25.54 | 25.58 | 23.76 | 23.91 | 23.91 | -6.24% | 222,393 |
| Feb 18, 2026 | 25.38 | 25.66 | 25.12 | 25.50 | 25.50 | -0.08% | 106,450 |
| Feb 17, 2026 | 26.34 | 26.34 | 25.34 | 25.52 | 25.52 | -3.11% | 205,925 |
| Feb 16, 2026 | 26.92 | 27.12 | 26.30 | 26.34 | 26.34 | -2.52% | 125,438 |
| Feb 15, 2026 | 27.18 | 27.50 | 26.96 | 27.02 | 27.02 | -0.73% | 181,761 |
| Feb 12, 2026 | 27.46 | 27.58 | 27.12 | 27.22 | 27.22 | -0.87% | 98,859 |
| Feb 11, 2026 | 27.50 | 27.90 | 27.02 | 27.46 | 27.46 | -0.15% | 330,077 |
| Feb 10, 2026 | 28.50 | 28.80 | 27.50 | 27.50 | 27.50 | -1.86% | 675,606 |
| Feb 9, 2026 | 27.28 | 28.60 | 26.70 | 28.02 | 28.02 | 3.78% | 918,335 |
| Feb 8, 2026 | 26.56 | 27.40 | 26.56 | 27.00 | 27.00 | 2.58% | 619,823 |
| Feb 5, 2026 | 26.32 | 27.00 | 25.98 | 26.32 | 26.32 | - | 541,879 |
| Feb 4, 2026 | 26.74 | 26.84 | 26.20 | 26.32 | 26.32 | -1.57% | 232,264 |
| Feb 3, 2026 | 26.98 | 27.30 | 26.60 | 26.74 | 26.74 | -0.37% | 249,176 |
| Feb 2, 2026 | 25.96 | 27.00 | 25.68 | 26.84 | 26.84 | 3.07% | 351,418 |
| Feb 1, 2026 | 27.02 | 27.20 | 25.96 | 26.04 | 26.04 | -3.56% | 359,146 |
| Jan 29, 2026 | 28.10 | 28.20 | 26.98 | 27.00 | 27.00 | -3.71% | 593,035 |
| Jan 28, 2026 | 28.60 | 28.90 | 27.94 | 28.04 | 28.04 | -1.75% | 340,693 |
| Jan 27, 2026 | 28.00 | 28.72 | 27.92 | 28.54 | 28.54 | 2.00% | 563,292 |
| Jan 26, 2026 | 28.52 | 28.70 | 27.86 | 27.98 | 27.98 | -1.82% | 416,714 |
| Jan 25, 2026 | 28.82 | 29.18 | 28.44 | 28.50 | 28.50 | -0.28% | 454,190 |
| Jan 22, 2026 | 28.64 | 28.92 | 28.26 | 28.58 | 28.58 | 0.07% | 414,922 |
| Jan 21, 2026 | 28.72 | 29.00 | 28.40 | 28.56 | 28.56 | -0.83% | 446,521 |
| Jan 20, 2026 | 29.56 | 29.88 | 28.50 | 28.80 | 28.80 | -2.57% | 573,097 |
| Jan 19, 2026 | 30.78 | 30.78 | 29.50 | 29.56 | 29.56 | -3.08% | 405,021 |
| Jan 18, 2026 | 30.48 | 30.94 | 30.44 | 30.50 | 30.50 | 0.93% | 305,619 |
| Jan 15, 2026 | 31.50 | 31.50 | 30.10 | 30.22 | 30.22 | -3.45% | 572,597 |
| Jan 14, 2026 | 31.70 | 32.44 | 31.16 | 31.30 | 31.30 | -0.57% | 1,390,356 |
| Jan 13, 2026 | 37.10 | 37.50 | 31.46 | 31.48 | 31.48 | -9.90% | 3,501,625 |
| Jan 12, 2026 | 31.88 | 34.94 | 31.88 | 34.94 | 34.94 | 9.94% | 544,436 |
| Jan 11, 2026 | 31.70 | 32.12 | 31.60 | 31.78 | 31.78 | 0.19% | 122,329 |
| Jan 8, 2026 | 32.34 | 32.36 | 31.72 | 31.72 | 31.72 | -1.86% | 109,148 |
| Jan 7, 2026 | 32.68 | 33.26 | 32.08 | 32.32 | 32.32 | 1.96% | 257,315 |
| Jan 6, 2026 | 32.60 | 32.76 | 31.68 | 31.70 | 31.70 | -2.16% | 267,468 |
| Jan 5, 2026 | 33.84 | 34.82 | 32.40 | 32.40 | 32.40 | -4.03% | 534,368 |
| Jan 4, 2026 | 34.46 | 34.68 | 33.22 | 33.76 | 33.76 | -1.97% | 393,527 |
| Jan 1, 2026 | 34.52 | 35.98 | 34.44 | 34.44 | 34.44 | -2.44% | 731,425 |
| Dec 31, 2025 | 37.40 | 39.30 | 33.76 | 35.30 | 35.30 | -5.87% | 1,414,157 |
| Dec 30, 2025 | 38.00 | 38.32 | 37.12 | 37.50 | 37.50 | -1.32% | 119,868 |
| Dec 29, 2025 | 37.10 | 38.10 | 37.00 | 38.00 | 38.00 | 2.43% | 108,112 |
| Dec 28, 2025 | 38.86 | 38.86 | 37.10 | 37.10 | 37.10 | -4.53% | 174,499 |
| Dec 25, 2025 | 39.84 | 40.04 | 38.52 | 38.86 | 38.86 | -2.75% | 95,841 |
| Dec 24, 2025 | 41.00 | 41.00 | 39.90 | 39.96 | 39.96 | -0.75% | 82,084 |
| Dec 23, 2025 | 40.20 | 42.00 | 40.20 | 40.26 | 40.26 | 0.50% | 184,407 |
| Dec 22, 2025 | 40.02 | 40.60 | 40.00 | 40.06 | 40.06 | -0.84% | 88,222 |
| Dec 21, 2025 | 41.38 | 41.68 | 40.40 | 40.40 | 40.40 | -1.85% | 115,828 |
| Dec 18, 2025 | 40.16 | 41.24 | 40.00 | 41.16 | 41.16 | 1.88% | 120,203 |
| Dec 17, 2025 | 40.22 | 40.78 | 39.88 | 40.40 | 40.40 | 0.25% | 58,177 |
| Dec 16, 2025 | 40.82 | 41.08 | 40.00 | 40.30 | 40.30 | -2.14% | 99,862 |
| Dec 15, 2025 | 40.80 | 41.36 | 40.42 | 41.18 | 41.18 | 1.18% | 90,793 |
| Dec 14, 2025 | 41.92 | 41.92 | 40.40 | 40.70 | 40.70 | -3.00% | 152,073 |
| Dec 11, 2025 | 43.26 | 43.32 | 41.52 | 41.96 | 41.96 | -3.01% | 165,929 |
| Dec 10, 2025 | 42.80 | 43.90 | 42.80 | 43.26 | 43.26 | 1.55% | 153,951 |
| Dec 9, 2025 | 42.42 | 43.16 | 42.16 | 42.60 | 42.60 | -0.93% | 121,087 |
| Dec 8, 2025 | 43.98 | 43.98 | 42.00 | 43.00 | 43.00 | -1.83% | 134,374 |
| Dec 7, 2025 | 44.68 | 44.74 | 43.00 | 43.80 | 43.80 | -0.90% | 77,850 |
| 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 |