Bawan Company (TADAWUL:1302)
Saudi Arabia
· Delayed Price · Currency is SAR 49.66
-0.59 (-1.17%)
At close: Dec 4, 2025
Bawan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 56.00 | 56.10 | 55.05 | 55.80 | 55.80 | -0.27% | 110,723 |
| Oct 16, 2025 | 57.00 | 57.00 | 55.80 | 55.95 | 55.95 | -1.76% | 136,022 |
| Oct 15, 2025 | 56.40 | 57.10 | 55.60 | 56.95 | 56.95 | 0.53% | 346,527 |
| Oct 14, 2025 | 57.90 | 57.90 | 56.00 | 56.65 | 56.65 | -1.48% | 230,338 |
| Oct 13, 2025 | 57.60 | 57.75 | 57.00 | 57.50 | 57.50 | 0.88% | 346,903 |
| Oct 12, 2025 | 57.65 | 57.70 | 56.70 | 57.00 | 57.00 | -2.56% | 519,531 |
| Oct 9, 2025 | 59.20 | 59.75 | 57.90 | 58.50 | 58.50 | -1.10% | 236,890 |
| Oct 8, 2025 | 59.40 | 59.40 | 57.75 | 59.15 | 59.15 | -0.42% | 325,297 |
| Oct 7, 2025 | 59.40 | 60.35 | 58.75 | 59.40 | 59.40 | -0.08% | 283,173 |
| Oct 6, 2025 | 59.00 | 60.10 | 58.85 | 59.45 | 59.45 | 0.76% | 395,740 |
| Oct 5, 2025 | 59.05 | 59.50 | 58.40 | 59.00 | 59.00 | 0.17% | 268,031 |
| Oct 2, 2025 | 58.10 | 58.90 | 57.30 | 58.90 | 58.90 | 1.38% | 351,775 |
| Oct 1, 2025 | 59.15 | 59.90 | 57.45 | 58.10 | 58.10 | -1.69% | 313,200 |
| Sep 30, 2025 | 58.55 | 60.40 | 58.20 | 59.10 | 59.10 | 1.55% | 298,265 |
| Sep 29, 2025 | 57.20 | 58.40 | 57.20 | 58.20 | 58.20 | 1.75% | 146,683 |
| Sep 28, 2025 | 58.10 | 59.00 | 57.00 | 57.20 | 57.20 | -2.22% | 149,501 |
| Sep 25, 2025 | 57.50 | 58.75 | 56.75 | 58.50 | 58.50 | 1.39% | 186,962 |
| Sep 24, 2025 | 57.90 | 59.10 | 57.60 | 57.70 | 57.70 | -0.09% | 152,955 |
| Sep 22, 2025 | 57.20 | 57.95 | 56.25 | 57.75 | 57.75 | 0.96% | 97,915 |
| Sep 21, 2025 | 55.60 | 58.05 | 55.40 | 57.20 | 57.20 | 3.16% | 167,978 |
| Sep 18, 2025 | 55.20 | 55.45 | 54.60 | 55.45 | 55.45 | 0.64% | 119,060 |
| Sep 17, 2025 | 54.95 | 55.45 | 54.55 | 55.10 | 55.10 | 0.27% | 65,992 |
| Sep 16, 2025 | 54.30 | 54.95 | 53.80 | 54.95 | 54.95 | 1.20% | 79,434 |
| Sep 15, 2025 | 53.90 | 54.45 | 53.45 | 54.30 | 54.30 | 1.78% | 76,395 |
| Sep 14, 2025 | 55.30 | 55.30 | 53.35 | 53.35 | 53.35 | -3.53% | 103,518 |
| Sep 11, 2025 | 56.45 | 56.45 | 54.00 | 55.30 | 55.30 | -1.25% | 89,785 |
| Sep 10, 2025 | 55.60 | 56.00 | 54.50 | 56.00 | 56.00 | 1.08% | 145,816 |
| Sep 9, 2025 | 56.00 | 56.30 | 55.00 | 55.40 | 55.40 | -1.16% | 148,219 |
| Sep 8, 2025 | 57.30 | 57.30 | 55.05 | 56.05 | 56.05 | -1.15% | 252,275 |
| Sep 7, 2025 | 57.40 | 57.40 | 56.65 | 56.70 | 56.70 | -1.22% | 68,840 |
| Sep 4, 2025 | 57.65 | 58.00 | 56.60 | 57.40 | 57.40 | -0.52% | 94,121 |
| Sep 3, 2025 | 58.45 | 58.85 | 57.40 | 57.70 | 57.70 | -1.37% | 67,877 |
| Sep 2, 2025 | 57.80 | 58.50 | 56.30 | 58.50 | 58.50 | 1.21% | 130,531 |
| Sep 1, 2025 | 58.05 | 59.60 | 57.30 | 57.80 | 57.80 | -0.52% | 106,478 |
| Aug 31, 2025 | 60.50 | 60.50 | 58.10 | 58.10 | 58.10 | -4.52% | 111,585 |
| Aug 28, 2025 | 61.30 | 61.70 | 60.50 | 60.85 | 60.85 | -0.73% | 151,397 |
| Aug 27, 2025 | 61.85 | 61.85 | 60.55 | 61.30 | 61.30 | -0.49% | 103,417 |
| Aug 26, 2025 | 58.75 | 61.60 | 58.75 | 61.60 | 61.60 | 4.76% | 232,937 |
| Aug 25, 2025 | 58.50 | 59.90 | 58.50 | 58.80 | 58.80 | - | 112,277 |
| Aug 24, 2025 | 58.90 | 59.50 | 58.05 | 58.80 | 58.80 | -0.17% | 69,479 |
| Aug 21, 2025 | 58.35 | 59.90 | 58.30 | 58.90 | 58.90 | 0.94% | 108,982 |
| Aug 20, 2025 | 58.65 | 59.25 | 58.35 | 58.35 | 58.35 | -0.68% | 46,620 |
| Aug 19, 2025 | 59.05 | 59.50 | 58.55 | 58.75 | 58.75 | -0.51% | 51,851 |
| Aug 18, 2025 | 59.90 | 59.90 | 58.65 | 59.05 | 59.05 | -1.17% | 47,444 |
| Aug 17, 2025 | 58.70 | 59.90 | 58.70 | 59.75 | 59.75 | 1.88% | 75,869 |
| Aug 14, 2025 | 58.90 | 58.90 | 57.50 | 58.65 | 58.65 | -0.42% | 165,975 |
| Aug 13, 2025 | 57.80 | 59.00 | 57.00 | 58.90 | 58.90 | 1.90% | 233,364 |
| Aug 12, 2025 | 58.75 | 59.60 | 57.50 | 57.80 | 57.80 | -1.70% | 155,268 |
| Aug 11, 2025 | 59.20 | 59.70 | 57.95 | 58.80 | 58.80 | -0.51% | 189,694 |
| Aug 10, 2025 | 58.60 | 61.40 | 58.35 | 59.10 | 59.10 | 0.85% | 467,926 |
| Aug 7, 2025 | 55.25 | 58.60 | 54.70 | 58.60 | 58.60 | 9.94% | 1,163,448 |
| Aug 6, 2025 | 53.20 | 53.65 | 52.75 | 53.30 | 53.30 | 0.57% | 39,428 |
| Aug 5, 2025 | 53.60 | 53.60 | 52.25 | 53.00 | 53.00 | - | 68,518 |
| Aug 4, 2025 | 54.00 | 54.00 | 52.85 | 53.00 | 53.00 | -1.85% | 63,907 |
| Aug 3, 2025 | 52.00 | 54.00 | 51.40 | 54.00 | 54.00 | 3.05% | 80,742 |
| Jul 31, 2025 | 53.20 | 53.20 | 51.60 | 52.40 | 52.40 | -1.41% | 178,778 |
| Jul 30, 2025 | 53.60 | 53.75 | 53.00 | 53.15 | 53.15 | -1.12% | 42,227 |
| Jul 29, 2025 | 55.10 | 55.10 | 53.25 | 53.75 | 53.75 | -1.74% | 88,918 |
| Jul 28, 2025 | 54.00 | 55.30 | 53.30 | 54.70 | 54.70 | 1.39% | 122,802 |
| Jul 27, 2025 | 53.95 | 54.40 | 53.00 | 53.95 | 53.95 | 0.84% | 123,928 |
| Jul 24, 2025 | 55.00 | 55.45 | 53.50 | 53.50 | 53.50 | -2.82% | 144,814 |
| Jul 23, 2025 | 54.40 | 55.60 | 54.20 | 55.05 | 55.05 | 1.01% | 86,438 |
| Jul 22, 2025 | 55.50 | 55.90 | 54.10 | 54.50 | 54.50 | -1.80% | 128,409 |
| Jul 21, 2025 | 54.70 | 56.00 | 53.80 | 55.50 | 55.50 | 1.28% | 92,317 |
| Jul 20, 2025 | 55.55 | 56.30 | 53.70 | 54.80 | 54.80 | -1.35% | 151,241 |
| Jul 17, 2025 | 55.35 | 56.00 | 54.00 | 55.55 | 55.55 | 1.46% | 140,862 |