Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia
· Delayed Price · Currency is SAR 87.95
-5.00 (-5.38%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.00 | 92.00 | 87.10 | 87.95 | 87.95 | -5.38% | 425,432 |
| Mar 8, 2026 | 91.95 | 93.50 | 91.95 | 92.95 | 92.95 | 2.14% | 241,868 |
| Mar 5, 2026 | 93.35 | 93.35 | 91.00 | 91.00 | 91.00 | -2.52% | 443,750 |
| Mar 4, 2026 | 90.00 | 94.00 | 86.50 | 93.35 | 93.35 | 3.43% | 543,925 |
| Mar 3, 2026 | 96.60 | 97.65 | 90.00 | 90.25 | 90.25 | -8.10% | 702,405 |
| Mar 2, 2026 | 102.00 | 104.00 | 97.00 | 98.20 | 98.20 | -1.16% | 708,523 |
| Mar 1, 2026 | 94.00 | 101.80 | 93.80 | 99.35 | 99.35 | 1.69% | 477,563 |
| Feb 26, 2026 | 97.00 | 98.00 | 96.00 | 97.70 | 97.70 | 0.05% | 196,435 |
| Feb 25, 2026 | 97.00 | 98.85 | 96.50 | 97.65 | 97.65 | 0.36% | 218,869 |
| Feb 24, 2026 | 98.60 | 99.00 | 95.95 | 97.30 | 97.30 | -1.27% | 158,664 |
| Feb 23, 2026 | 97.60 | 99.70 | 95.95 | 98.55 | 98.55 | 1.60% | 439,321 |
| Feb 19, 2026 | 98.20 | 98.70 | 96.30 | 97.00 | 97.00 | -1.02% | 238,543 |
| Feb 18, 2026 | 96.00 | 98.40 | 95.80 | 98.00 | 98.00 | 2.08% | 299,320 |
| Feb 17, 2026 | 98.45 | 98.45 | 93.00 | 96.00 | 96.00 | -6.61% | 1,510,276 |
| Feb 16, 2026 | 101.90 | 103.40 | 101.00 | 102.80 | 102.80 | 0.78% | 172,980 |
| Feb 15, 2026 | 103.40 | 104.00 | 102.00 | 102.00 | 102.00 | -1.35% | 133,083 |
| Feb 12, 2026 | 104.90 | 104.90 | 102.50 | 103.40 | 103.40 | -1.52% | 296,990 |
| Feb 11, 2026 | 102.60 | 105.00 | 101.60 | 105.00 | 105.00 | 2.34% | 445,048 |
| Feb 10, 2026 | 102.70 | 103.80 | 101.40 | 102.60 | 102.60 | -0.10% | 291,993 |
| Feb 9, 2026 | 102.50 | 104.50 | 100.90 | 102.70 | 102.70 | 0.69% | 396,849 |
| Feb 8, 2026 | 104.00 | 105.10 | 101.40 | 102.00 | 102.00 | - | 403,138 |
| Feb 5, 2026 | 105.30 | 106.00 | 100.40 | 102.00 | 102.00 | -5.38% | 857,111 |
| Feb 4, 2026 | 105.30 | 108.00 | 104.80 | 107.80 | 107.80 | 3.75% | 1,347,214 |
| Feb 3, 2026 | 106.70 | 107.70 | 102.90 | 103.90 | 103.90 | 0.78% | 1,342,290 |
| Feb 2, 2026 | 94.70 | 103.20 | 94.70 | 103.10 | 103.10 | -2.00% | 3,222,681 |
| Feb 1, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -9.93% | 353,132 |
| Jan 29, 2026 | 112.00 | 117.50 | 111.50 | 116.80 | 116.80 | 6.47% | 1,001,192 |
| Jan 28, 2026 | 108.50 | 112.00 | 107.30 | 109.70 | 109.70 | 1.86% | 776,048 |
| Jan 27, 2026 | 108.50 | 108.60 | 106.10 | 107.70 | 107.70 | -0.65% | 461,351 |
| Jan 26, 2026 | 103.20 | 109.00 | 103.10 | 108.40 | 108.40 | 5.24% | 996,159 |
| Jan 25, 2026 | 101.00 | 103.90 | 96.95 | 103.00 | 103.00 | 0.49% | 1,410,700 |
| Jan 22, 2026 | 106.20 | 106.50 | 101.70 | 102.50 | 102.50 | -3.48% | 641,651 |
| Jan 21, 2026 | 109.90 | 110.80 | 105.20 | 106.20 | 106.20 | -2.30% | 704,984 |
| Jan 20, 2026 | 103.00 | 108.80 | 102.70 | 108.70 | 108.70 | 9.25% | 862,524 |
| Jan 19, 2026 | 98.10 | 103.00 | 97.50 | 99.50 | 99.50 | 1.63% | 854,408 |
| Jan 18, 2026 | 99.00 | 99.65 | 97.60 | 97.90 | 97.90 | 0.20% | 207,477 |
| Jan 15, 2026 | 98.00 | 99.70 | 97.30 | 97.70 | 97.70 | -1.01% | 382,718 |
| Jan 14, 2026 | 99.00 | 99.50 | 97.10 | 98.70 | 98.70 | 0.30% | 475,456 |
| Jan 13, 2026 | 97.50 | 98.40 | 96.10 | 98.40 | 98.40 | 1.97% | 443,326 |
| Jan 12, 2026 | 94.20 | 97.75 | 94.00 | 96.50 | 96.50 | 3.37% | 538,710 |
| Jan 11, 2026 | 94.50 | 95.60 | 91.90 | 93.35 | 93.35 | -0.95% | 189,686 |
| Jan 8, 2026 | 97.15 | 97.50 | 94.10 | 94.25 | 94.25 | -2.99% | 337,030 |
| Jan 7, 2026 | 95.00 | 98.80 | 95.00 | 97.15 | 97.15 | 2.26% | 1,008,316 |
| Jan 6, 2026 | 88.50 | 95.00 | 88.45 | 95.00 | 95.00 | 7.83% | 871,538 |
| Jan 5, 2026 | 87.40 | 88.90 | 85.85 | 88.10 | 88.10 | 1.03% | 355,469 |
| Jan 4, 2026 | 88.10 | 89.35 | 86.65 | 87.20 | 87.20 | -2.41% | 211,601 |
| Jan 1, 2026 | 88.00 | 89.95 | 88.00 | 89.35 | 89.35 | 1.53% | 196,482 |
| Dec 31, 2025 | 86.00 | 88.75 | 86.00 | 88.00 | 88.00 | 1.50% | 224,803 |
| Dec 30, 2025 | 87.50 | 87.85 | 85.75 | 86.70 | 86.70 | -1.48% | 168,636 |
| Dec 29, 2025 | 87.95 | 88.50 | 86.70 | 88.00 | 88.00 | - | 214,795 |
| Dec 28, 2025 | 84.40 | 88.40 | 84.40 | 88.00 | 88.00 | 4.76% | 458,686 |
| Dec 25, 2025 | 88.05 | 88.05 | 84.00 | 84.00 | 84.00 | -4.55% | 180,136 |
| Dec 24, 2025 | 88.70 | 89.05 | 86.70 | 88.00 | 88.00 | -0.79% | 254,843 |
| Dec 23, 2025 | 88.50 | 89.00 | 87.65 | 88.70 | 88.70 | -0.11% | 307,297 |
| Dec 22, 2025 | 87.20 | 88.80 | 86.20 | 88.80 | 88.80 | 2.54% | 462,808 |
| Dec 21, 2025 | 83.20 | 87.05 | 83.20 | 86.60 | 86.60 | 3.59% | 367,980 |
| Dec 18, 2025 | 83.50 | 85.45 | 82.75 | 83.60 | 83.60 | 0.36% | 412,356 |
| Dec 17, 2025 | 81.70 | 83.50 | 81.60 | 83.30 | 83.30 | 1.96% | 286,998 |
| Dec 16, 2025 | 83.95 | 83.95 | 81.05 | 81.70 | 81.70 | -2.74% | 224,970 |
| Dec 15, 2025 | 83.10 | 84.25 | 83.10 | 84.00 | 84.00 | 1.33% | 236,639 |
| Dec 14, 2025 | 85.15 | 85.15 | 82.70 | 82.90 | 82.90 | -2.87% | 164,720 |
| Dec 11, 2025 | 85.45 | 85.85 | 84.70 | 85.35 | 85.35 | -0.12% | 191,491 |
| Dec 10, 2025 | 84.00 | 85.45 | 83.50 | 85.45 | 85.45 | 1.61% | 318,732 |
| Dec 9, 2025 | 83.00 | 84.15 | 82.25 | 84.10 | 84.10 | 2.00% | 899,960 |
| Dec 8, 2025 | 80.60 | 82.45 | 80.00 | 82.45 | 82.45 | 2.30% | 261,737 |
| Dec 7, 2025 | 81.95 | 81.95 | 79.65 | 80.60 | 80.60 | -1.65% | 262,756 |
| Dec 4, 2025 | 80.40 | 82.70 | 80.20 | 81.95 | 81.95 | 2.31% | 540,200 |
| Dec 3, 2025 | 80.30 | 80.45 | 79.15 | 80.10 | 80.10 | -0.50% | 257,885 |
| Dec 2, 2025 | 79.10 | 80.50 | 79.00 | 80.50 | 80.50 | 1.90% | 241,081 |
| Dec 1, 2025 | 78.00 | 79.60 | 77.80 | 79.00 | 79.00 | 1.28% | 401,430 |
| Nov 30, 2025 | 79.65 | 80.80 | 76.20 | 78.00 | 78.00 | -1.70% | 325,861 |
| Nov 27, 2025 | 78.50 | 80.50 | 77.90 | 79.35 | 79.35 | 0.89% | 383,933 |
| Nov 26, 2025 | 80.00 | 80.45 | 75.60 | 78.65 | 78.65 | -1.69% | 420,862 |
| Nov 25, 2025 | 77.00 | 81.65 | 75.45 | 80.00 | 80.00 | 7.74% | 2,373,878 |
| Nov 24, 2025 | 74.50 | 75.50 | 73.90 | 74.25 | 74.25 | -0.07% | 184,799 |
| Nov 23, 2025 | 76.00 | 77.25 | 74.20 | 74.30 | 74.30 | -1.20% | 210,754 |
| Nov 20, 2025 | 72.85 | 75.20 | 72.85 | 75.20 | 75.20 | 2.94% | 228,421 |
| Nov 19, 2025 | 73.40 | 74.15 | 72.60 | 73.05 | 73.05 | -0.61% | 144,608 |
| Nov 18, 2025 | 73.95 | 73.95 | 72.20 | 73.50 | 73.50 | -0.61% | 208,224 |
| Nov 17, 2025 | 72.60 | 74.20 | 72.60 | 73.95 | 73.95 | 0.89% | 307,967 |
| Nov 16, 2025 | 75.80 | 75.80 | 73.25 | 73.30 | 73.30 | -3.30% | 120,710 |
| Nov 13, 2025 | 75.50 | 77.35 | 74.65 | 75.80 | 75.80 | 1.07% | 333,497 |
| Nov 12, 2025 | 75.00 | 76.10 | 74.80 | 75.00 | 75.00 | 0.13% | 214,568 |
| Nov 11, 2025 | 74.25 | 76.05 | 74.20 | 74.90 | 74.90 | 1.77% | 327,326 |
| Nov 10, 2025 | 71.00 | 74.45 | 70.70 | 73.60 | 73.60 | 4.69% | 422,623 |
| Nov 9, 2025 | 71.60 | 71.60 | 69.20 | 70.30 | 70.30 | -1.88% | 253,982 |
| Nov 6, 2025 | 71.30 | 72.30 | 71.05 | 71.65 | 71.65 | 0.49% | 296,830 |
| Nov 5, 2025 | 72.00 | 72.40 | 70.85 | 71.30 | 71.30 | -1.38% | 289,857 |
| Nov 4, 2025 | 73.85 | 74.45 | 72.30 | 72.30 | 72.30 | -2.30% | 126,693 |
| Nov 3, 2025 | 74.35 | 75.40 | 73.35 | 74.00 | 74.00 | -0.40% | 408,643 |
| Nov 2, 2025 | 75.45 | 75.45 | 74.20 | 74.30 | 74.30 | -1.59% | 117,527 |
| Oct 30, 2025 | 76.85 | 77.50 | 74.55 | 75.50 | 75.50 | -1.76% | 549,831 |
| Oct 29, 2025 | 73.50 | 77.40 | 73.50 | 76.85 | 76.85 | 3.64% | 622,147 |
| Oct 28, 2025 | 75.55 | 75.55 | 73.35 | 74.15 | 74.15 | -2.31% | 218,162 |
| Oct 27, 2025 | 76.00 | 77.80 | 75.45 | 75.90 | 75.90 | -0.13% | 267,737 |
| Oct 26, 2025 | 75.60 | 76.70 | 75.55 | 76.00 | 76.00 | 0.66% | 99,621 |
| Oct 23, 2025 | 74.10 | 76.30 | 72.50 | 75.50 | 75.50 | 1.75% | 783,195 |
| Oct 22, 2025 | 78.30 | 78.60 | 74.20 | 74.20 | 74.20 | -5.78% | 655,411 |
| Oct 21, 2025 | 79.90 | 80.35 | 78.15 | 78.75 | 78.75 | -0.94% | 487,579 |
| Oct 20, 2025 | 80.00 | 81.25 | 79.30 | 79.50 | 79.50 | -0.81% | 519,633 |