Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia
· Delayed Price · Currency is SAR 81.95
+1.85 (2.31%)
Dec 4, 2025, 3:13 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 79.10 | 80.60 | 78.55 | 80.15 | 80.15 | 0.56% | 302,735 |
| Oct 16, 2025 | 79.00 | 80.30 | 78.45 | 79.70 | 79.70 | 0.89% | 440,748 |
| Oct 15, 2025 | 78.65 | 79.00 | 78.25 | 79.00 | 79.00 | 0.70% | 200,379 |
| Oct 14, 2025 | 78.35 | 79.00 | 77.55 | 78.45 | 78.45 | 0.13% | 254,861 |
| Oct 13, 2025 | 77.30 | 79.25 | 77.30 | 78.35 | 78.35 | 1.75% | 627,322 |
| Oct 12, 2025 | 75.55 | 77.45 | 74.00 | 77.00 | 77.00 | -0.39% | 275,401 |
| Oct 9, 2025 | 76.05 | 77.50 | 75.90 | 77.30 | 77.30 | 1.18% | 298,186 |
| Oct 8, 2025 | 76.35 | 77.70 | 76.00 | 76.40 | 76.40 | 0.07% | 323,093 |
| Oct 7, 2025 | 76.80 | 77.70 | 76.35 | 76.35 | 76.35 | -0.65% | 302,922 |
| Oct 6, 2025 | 74.00 | 76.85 | 74.00 | 76.85 | 76.85 | 3.85% | 788,212 |
| Oct 5, 2025 | 73.50 | 74.80 | 73.50 | 74.00 | 74.00 | 0.14% | 281,456 |
| Oct 2, 2025 | 73.00 | 74.15 | 72.75 | 73.90 | 73.90 | 1.16% | 452,544 |
| Oct 1, 2025 | 72.20 | 73.50 | 72.20 | 73.05 | 73.05 | -0.61% | 338,854 |
| Sep 30, 2025 | 72.70 | 73.85 | 72.15 | 73.50 | 72.25 | 1.10% | 818,840 |
| Sep 29, 2025 | 71.00 | 72.95 | 70.80 | 72.70 | 71.46 | 2.90% | 415,897 |
| Sep 28, 2025 | 71.55 | 72.35 | 70.35 | 70.65 | 69.45 | -1.19% | 133,797 |
| Sep 25, 2025 | 71.50 | 72.40 | 70.40 | 71.50 | 70.28 | -0.07% | 339,887 |
| Sep 24, 2025 | 70.70 | 72.70 | 70.70 | 71.55 | 70.33 | 1.35% | 479,046 |
| Sep 22, 2025 | 68.15 | 71.25 | 68.10 | 70.60 | 69.40 | 3.52% | 580,513 |
| Sep 21, 2025 | 68.15 | 69.00 | 67.80 | 68.20 | 67.04 | - | 193,239 |
| Sep 18, 2025 | 68.85 | 69.05 | 67.60 | 68.20 | 67.04 | -1.30% | 283,835 |
| Sep 17, 2025 | 66.75 | 69.40 | 66.75 | 69.10 | 67.92 | 4.07% | 597,718 |
| Sep 16, 2025 | 65.95 | 66.85 | 65.60 | 66.40 | 65.27 | 0.84% | 116,487 |
| Sep 15, 2025 | 65.55 | 66.95 | 65.55 | 65.85 | 64.73 | -0.15% | 160,324 |
| Sep 14, 2025 | 66.00 | 66.50 | 65.30 | 65.95 | 64.83 | -0.53% | 106,780 |
| Sep 11, 2025 | 66.40 | 67.70 | 65.70 | 66.30 | 65.17 | -0.15% | 314,388 |
| Sep 10, 2025 | 64.75 | 67.00 | 63.70 | 66.40 | 65.27 | 2.63% | 239,608 |
| Sep 9, 2025 | 66.00 | 66.00 | 64.25 | 64.70 | 63.60 | -1.90% | 223,115 |
| Sep 8, 2025 | 63.85 | 67.00 | 63.20 | 65.95 | 64.83 | 3.69% | 590,862 |
| Sep 7, 2025 | 64.00 | 64.35 | 63.60 | 63.60 | 62.52 | -0.62% | 165,293 |
| Sep 4, 2025 | 62.00 | 64.40 | 62.00 | 64.00 | 62.91 | 2.40% | 283,434 |
| Sep 3, 2025 | 63.30 | 63.30 | 61.75 | 62.50 | 61.44 | -0.79% | 238,752 |
| Sep 2, 2025 | 63.10 | 63.95 | 62.55 | 63.00 | 61.93 | -0.16% | 236,075 |
| Sep 1, 2025 | 61.40 | 63.10 | 60.55 | 63.10 | 62.03 | 2.94% | 225,856 |
| Aug 31, 2025 | 61.65 | 61.65 | 60.30 | 61.30 | 60.26 | -0.57% | 90,651 |
| Aug 28, 2025 | 62.15 | 62.55 | 61.50 | 61.65 | 60.60 | -1.44% | 88,374 |
| Aug 27, 2025 | 62.15 | 62.75 | 62.05 | 62.55 | 61.49 | 0.64% | 125,514 |
| Aug 26, 2025 | 62.10 | 62.70 | 61.45 | 62.15 | 61.09 | -0.40% | 260,496 |
| Aug 25, 2025 | 63.35 | 63.65 | 62.30 | 62.40 | 61.34 | -1.50% | 108,114 |
| Aug 24, 2025 | 63.00 | 63.80 | 62.60 | 63.35 | 62.27 | 1.52% | 93,796 |
| Aug 21, 2025 | 62.80 | 62.95 | 62.15 | 62.40 | 61.34 | -0.32% | 135,828 |
| Aug 20, 2025 | 62.90 | 62.95 | 62.35 | 62.60 | 61.54 | -0.63% | 137,189 |
| Aug 19, 2025 | 63.75 | 63.75 | 62.95 | 63.00 | 61.93 | -1.18% | 132,129 |
| Aug 18, 2025 | 64.00 | 64.30 | 63.20 | 63.75 | 62.67 | -0.39% | 171,606 |
| Aug 17, 2025 | 64.20 | 64.95 | 64.00 | 64.00 | 62.91 | -0.31% | 60,733 |
| Aug 14, 2025 | 64.35 | 64.75 | 63.85 | 64.20 | 63.11 | -0.47% | 100,090 |
| Aug 13, 2025 | 65.00 | 65.00 | 64.05 | 64.50 | 63.40 | 0.23% | 86,552 |
| Aug 12, 2025 | 65.10 | 65.85 | 63.90 | 64.35 | 63.26 | -1.98% | 148,506 |
| Aug 11, 2025 | 66.70 | 66.70 | 65.20 | 65.65 | 64.53 | -1.65% | 150,112 |
| Aug 10, 2025 | 66.00 | 67.95 | 65.80 | 66.75 | 65.61 | 1.44% | 734,191 |
| Aug 7, 2025 | 66.10 | 66.35 | 64.80 | 65.80 | 64.68 | -0.38% | 132,080 |
| Aug 6, 2025 | 66.25 | 67.20 | 65.85 | 66.05 | 64.93 | -0.90% | 119,978 |
| Aug 5, 2025 | 65.45 | 67.05 | 65.45 | 66.65 | 65.52 | 1.83% | 180,711 |
| Aug 4, 2025 | 64.30 | 65.45 | 63.20 | 65.45 | 64.34 | 1.71% | 164,593 |
| Aug 3, 2025 | 66.05 | 66.25 | 64.30 | 64.35 | 63.26 | -3.23% | 136,364 |
| Jul 31, 2025 | 66.70 | 67.05 | 66.10 | 66.50 | 65.37 | -1.63% | 259,210 |
| Jul 30, 2025 | 67.30 | 68.05 | 66.80 | 67.60 | 66.45 | 0.52% | 177,604 |
| Jul 29, 2025 | 69.15 | 69.30 | 66.90 | 67.25 | 66.11 | -2.75% | 481,137 |
| Jul 28, 2025 | 68.95 | 69.50 | 68.15 | 69.15 | 67.97 | 0.14% | 254,483 |
| Jul 27, 2025 | 68.90 | 69.50 | 68.20 | 69.05 | 67.88 | 0.07% | 120,216 |
| Jul 24, 2025 | 68.60 | 69.40 | 68.25 | 69.00 | 67.83 | 1.40% | 277,117 |
| Jul 23, 2025 | 66.70 | 68.80 | 66.65 | 68.05 | 66.89 | 1.19% | 247,170 |
| Jul 22, 2025 | 67.65 | 68.05 | 67.25 | 67.25 | 66.11 | -1.39% | 78,284 |
| Jul 21, 2025 | 66.80 | 68.30 | 66.75 | 68.20 | 67.04 | 2.17% | 186,099 |
| Jul 20, 2025 | 66.30 | 66.80 | 65.85 | 66.75 | 65.61 | 0.45% | 50,215 |
| Jul 17, 2025 | 66.60 | 67.40 | 66.40 | 66.45 | 65.32 | -0.37% | 107,177 |