Bawan Company (TADAWUL:1302)
Saudi Arabia
· Delayed Price · Currency is SAR 42.38
-1.96 (-4.42%)
Mar 9, 2026, 3:15 PM AST
Bawan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.46 | 45.34 | 42.38 | 42.38 | 42.38 | -4.42% | 167,522 |
| Mar 8, 2026 | 42.74 | 44.58 | 42.74 | 44.34 | 44.34 | 4.28% | 143,446 |
| Mar 5, 2026 | 42.48 | 43.38 | 42.44 | 42.52 | 42.52 | 0.09% | 231,528 |
| Mar 4, 2026 | 41.68 | 42.98 | 41.60 | 42.48 | 42.48 | 1.92% | 129,852 |
| Mar 3, 2026 | 42.02 | 43.36 | 41.68 | 41.68 | 41.68 | -0.81% | 113,930 |
| Mar 2, 2026 | 42.56 | 43.28 | 41.00 | 42.02 | 42.02 | -1.27% | 97,667 |
| Mar 1, 2026 | 41.00 | 44.30 | 41.00 | 42.56 | 42.56 | -4.14% | 78,190 |
| Feb 26, 2026 | 44.54 | 44.80 | 43.42 | 44.40 | 44.40 | -0.27% | 87,369 |
| Feb 25, 2026 | 44.80 | 45.24 | 44.52 | 44.52 | 44.52 | -0.40% | 128,163 |
| Feb 24, 2026 | 45.64 | 46.30 | 44.30 | 44.70 | 44.70 | -2.40% | 154,649 |
| Feb 23, 2026 | 43.80 | 46.46 | 43.74 | 45.80 | 45.80 | 4.81% | 301,955 |
| Feb 19, 2026 | 45.54 | 45.54 | 43.50 | 43.70 | 43.70 | -3.15% | 129,224 |
| Feb 18, 2026 | 45.62 | 45.78 | 45.12 | 45.12 | 45.12 | -1.10% | 81,088 |
| Feb 17, 2026 | 46.50 | 46.50 | 45.62 | 45.62 | 45.62 | -1.89% | 95,651 |
| Feb 16, 2026 | 47.96 | 48.02 | 46.40 | 46.50 | 46.50 | -2.15% | 127,162 |
| Feb 15, 2026 | 46.70 | 47.90 | 46.70 | 47.52 | 47.52 | 1.80% | 79,188 |
| Feb 12, 2026 | 46.76 | 46.98 | 46.52 | 46.68 | 46.68 | -0.17% | 62,102 |
| Feb 11, 2026 | 47.98 | 47.98 | 46.52 | 46.76 | 46.76 | -2.54% | 128,126 |
| Feb 10, 2026 | 48.18 | 48.20 | 47.22 | 47.98 | 47.98 | -0.33% | 126,370 |
| Feb 9, 2026 | 48.00 | 48.40 | 47.08 | 48.14 | 48.14 | 0.50% | 152,795 |
| Feb 8, 2026 | 46.20 | 48.12 | 46.20 | 47.90 | 47.90 | 3.68% | 124,593 |
| Feb 5, 2026 | 47.18 | 47.40 | 46.20 | 46.20 | 46.20 | -2.53% | 155,328 |
| Feb 4, 2026 | 47.82 | 48.20 | 47.06 | 47.40 | 47.40 | -0.88% | 123,523 |
| Feb 3, 2026 | 48.70 | 48.70 | 47.66 | 47.82 | 47.82 | -0.37% | 96,346 |
| Feb 2, 2026 | 47.06 | 48.20 | 46.60 | 48.00 | 48.00 | 1.27% | 125,899 |
| Feb 1, 2026 | 48.82 | 49.30 | 47.24 | 47.40 | 47.40 | -2.87% | 210,195 |
| Jan 29, 2026 | 50.60 | 50.60 | 48.80 | 48.80 | 48.80 | -3.56% | 133,152 |
| Jan 28, 2026 | 49.82 | 50.85 | 49.40 | 50.60 | 50.60 | 1.65% | 236,632 |
| Jan 27, 2026 | 49.50 | 49.86 | 49.00 | 49.78 | 49.78 | 1.34% | 168,782 |
| Jan 26, 2026 | 49.96 | 50.40 | 48.66 | 49.12 | 49.12 | -0.32% | 326,654 |
| Jan 25, 2026 | 50.00 | 50.40 | 49.28 | 49.28 | 49.28 | -1.40% | 161,644 |
| Jan 22, 2026 | 49.18 | 50.30 | 48.52 | 49.98 | 49.98 | 1.88% | 256,029 |
| Jan 21, 2026 | 48.10 | 49.16 | 48.10 | 49.06 | 49.06 | 0.86% | 226,109 |
| Jan 20, 2026 | 48.96 | 49.90 | 48.06 | 48.64 | 48.64 | 0.29% | 413,484 |
| Jan 19, 2026 | 46.90 | 48.70 | 46.38 | 48.50 | 48.50 | 3.15% | 214,110 |
| Jan 18, 2026 | 47.36 | 47.74 | 47.00 | 47.02 | 47.02 | -0.72% | 76,089 |
| Jan 15, 2026 | 48.16 | 48.28 | 46.80 | 47.36 | 47.36 | -2.35% | 180,888 |
| Jan 14, 2026 | 48.42 | 49.20 | 47.84 | 48.50 | 48.50 | 0.62% | 225,840 |
| Jan 13, 2026 | 47.98 | 48.50 | 47.54 | 48.20 | 48.20 | 0.50% | 262,524 |
| Jan 12, 2026 | 48.20 | 48.36 | 47.70 | 47.96 | 47.96 | 0.08% | 177,902 |
| Jan 11, 2026 | 47.92 | 48.66 | 47.90 | 47.92 | 47.92 | 0.08% | 114,890 |
| Jan 8, 2026 | 49.50 | 49.50 | 47.40 | 47.88 | 47.88 | -2.64% | 117,636 |
| Jan 7, 2026 | 50.20 | 50.60 | 48.58 | 49.18 | 49.18 | -0.04% | 245,166 |
| Jan 6, 2026 | 48.50 | 49.44 | 48.40 | 49.20 | 49.20 | 2.20% | 199,876 |
| Jan 5, 2026 | 49.18 | 49.50 | 48.14 | 48.14 | 48.14 | -1.96% | 321,636 |
| Jan 4, 2026 | 51.00 | 51.00 | 48.80 | 49.10 | 49.10 | -3.73% | 146,907 |
| Jan 1, 2026 | 50.20 | 51.05 | 49.86 | 51.00 | 51.00 | 1.39% | 150,566 |
| Dec 31, 2025 | 48.72 | 50.35 | 48.72 | 50.30 | 50.30 | 3.24% | 116,672 |
| Dec 30, 2025 | 50.05 | 50.05 | 48.50 | 48.72 | 48.72 | -2.75% | 144,574 |
| Dec 29, 2025 | 50.90 | 51.50 | 49.56 | 50.10 | 50.10 | -2.34% | 145,689 |
| Dec 28, 2025 | 52.70 | 52.70 | 50.80 | 51.30 | 51.30 | -1.35% | 187,454 |
| Dec 25, 2025 | 51.35 | 52.15 | 51.35 | 52.00 | 52.00 | 1.27% | 63,425 |
| Dec 24, 2025 | 51.10 | 51.55 | 50.60 | 51.35 | 51.35 | 0.29% | 104,804 |
| Dec 23, 2025 | 52.30 | 52.70 | 51.20 | 51.20 | 51.20 | -1.73% | 82,190 |
| Dec 22, 2025 | 52.05 | 52.30 | 51.50 | 52.10 | 52.10 | 1.17% | 114,398 |
| Dec 21, 2025 | 49.48 | 51.90 | 49.48 | 51.50 | 51.50 | 4.93% | 178,311 |
| Dec 18, 2025 | 49.64 | 49.82 | 48.90 | 49.08 | 49.08 | -0.85% | 114,241 |
| Dec 17, 2025 | 49.20 | 49.76 | 49.00 | 49.50 | 49.50 | 0.61% | 55,891 |
| Dec 16, 2025 | 50.50 | 51.00 | 49.00 | 49.20 | 49.20 | -2.57% | 195,134 |
| Dec 15, 2025 | 50.50 | 50.90 | 50.00 | 50.50 | 50.50 | - | 61,971 |
| Dec 14, 2025 | 50.00 | 51.95 | 49.60 | 50.50 | 50.50 | 1.00% | 231,115 |
| Dec 11, 2025 | 49.86 | 50.20 | 49.48 | 50.00 | 50.00 | 0.28% | 107,569 |
| Dec 10, 2025 | 50.30 | 50.40 | 49.50 | 49.86 | 49.86 | -0.68% | 143,935 |
| Dec 9, 2025 | 49.86 | 50.45 | 49.80 | 50.20 | 50.20 | 0.80% | 85,940 |
| Dec 8, 2025 | 49.54 | 50.30 | 49.14 | 49.80 | 49.80 | 0.48% | 86,807 |
| Dec 7, 2025 | 49.72 | 49.80 | 49.00 | 49.56 | 49.56 | -0.20% | 53,008 |
| Dec 4, 2025 | 50.90 | 50.90 | 49.50 | 49.66 | 49.66 | -1.17% | 184,744 |
| Dec 3, 2025 | 49.52 | 50.40 | 48.64 | 50.25 | 50.25 | 1.47% | 143,735 |
| Dec 2, 2025 | 49.02 | 49.52 | 48.40 | 49.52 | 49.52 | 1.02% | 108,710 |
| Dec 1, 2025 | 49.74 | 49.84 | 48.88 | 49.02 | 49.02 | -1.45% | 74,776 |
| Nov 30, 2025 | 50.10 | 50.60 | 49.20 | 49.74 | 49.74 | -0.62% | 69,740 |
| Nov 27, 2025 | 50.85 | 50.85 | 49.84 | 50.05 | 50.05 | -0.10% | 82,507 |
| Nov 26, 2025 | 49.80 | 50.40 | 49.40 | 50.10 | 50.10 | 0.24% | 280,102 |
| Nov 25, 2025 | 50.10 | 51.05 | 49.68 | 49.98 | 49.98 | -1.42% | 266,088 |
| Nov 24, 2025 | 50.60 | 50.85 | 50.00 | 50.70 | 50.70 | -0.49% | 210,765 |
| Nov 23, 2025 | 51.45 | 52.35 | 50.90 | 50.95 | 50.95 | -0.59% | 85,975 |
| Nov 20, 2025 | 51.15 | 51.65 | 51.10 | 51.25 | 51.25 | -0.49% | 96,735 |
| Nov 19, 2025 | 51.45 | 51.80 | 50.80 | 51.50 | 51.50 | 0.78% | 97,307 |
| Nov 18, 2025 | 51.00 | 51.70 | 50.20 | 51.10 | 51.10 | - | 107,309 |
| Nov 17, 2025 | 50.10 | 51.25 | 50.10 | 51.10 | 51.10 | 0.89% | 87,477 |
| Nov 16, 2025 | 52.00 | 52.00 | 50.60 | 50.65 | 50.65 | -2.50% | 82,942 |
| Nov 13, 2025 | 52.50 | 52.55 | 51.90 | 51.95 | 51.95 | -0.57% | 86,478 |
| Nov 12, 2025 | 52.10 | 53.00 | 52.05 | 52.25 | 52.25 | 0.48% | 212,292 |
| Nov 11, 2025 | 52.70 | 52.70 | 51.50 | 52.00 | 52.00 | -1.33% | 232,533 |
| Nov 10, 2025 | 52.10 | 52.70 | 51.70 | 52.70 | 52.70 | 0.86% | 125,823 |
| Nov 9, 2025 | 52.25 | 53.70 | 51.40 | 52.25 | 52.25 | - | 254,938 |
| Nov 6, 2025 | 52.00 | 52.90 | 51.65 | 52.25 | 52.25 | 0.19% | 181,207 |
| Nov 5, 2025 | 53.50 | 54.10 | 52.05 | 52.15 | 52.15 | -3.16% | 546,779 |
| Nov 4, 2025 | 57.45 | 57.45 | 53.35 | 53.85 | 53.85 | -5.53% | 854,102 |
| Nov 3, 2025 | 54.80 | 57.00 | 54.70 | 57.00 | 57.00 | 3.64% | 389,623 |
| Nov 2, 2025 | 56.60 | 56.75 | 55.00 | 55.00 | 55.00 | -2.83% | 197,350 |
| Oct 30, 2025 | 57.00 | 57.10 | 55.95 | 56.60 | 56.60 | -0.53% | 302,102 |
| Oct 29, 2025 | 56.50 | 57.35 | 56.10 | 56.90 | 56.90 | 0.71% | 246,836 |
| Oct 28, 2025 | 56.25 | 57.25 | 56.00 | 56.50 | 56.50 | 0.44% | 248,579 |
| Oct 27, 2025 | 55.95 | 56.50 | 55.25 | 56.25 | 56.25 | 1.35% | 277,627 |
| Oct 26, 2025 | 54.70 | 56.00 | 53.80 | 55.50 | 55.50 | 2.78% | 495,185 |
| Oct 23, 2025 | 53.40 | 54.95 | 53.25 | 54.00 | 54.00 | 1.50% | 990,503 |
| Oct 22, 2025 | 54.25 | 54.30 | 53.20 | 53.20 | 53.20 | -1.94% | 158,649 |
| Oct 21, 2025 | 55.30 | 55.70 | 53.90 | 54.25 | 54.25 | -0.28% | 480,477 |
| Oct 20, 2025 | 56.05 | 56.20 | 54.35 | 54.40 | 54.40 | -2.51% | 252,112 |