Skip to main content
BAAN Holding Group Company (TADAWUL:1820)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
1.960
+0.050 (2.62%)
Apr 29, 2026, 2:59 PM AST

TADAWUL:1820 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.921.931.891.911.91-0.52%4,276,282
Apr 27, 20261.931.941.901.921.92-1.03%5,834,136
Apr 26, 20262.142.141.901.941.94-7.62%25,409,920
Apr 23, 20261.992.151.982.102.106.06%26,683,000
Apr 22, 20262.042.101.971.981.98-1.00%19,935,760
Apr 21, 20261.822.001.812.002.009.89%20,883,920
Apr 20, 20261.851.851.821.821.82-1.62%2,618,301
Apr 19, 20261.861.881.841.851.85-1.07%3,842,592
Apr 16, 20261.861.881.841.871.870.54%3,030,490
Apr 15, 20261.851.861.831.861.86-4,081,197
Apr 14, 20261.791.881.791.861.863.91%6,453,705
Apr 13, 20261.801.801.771.791.79-0.56%1,982,495
Apr 12, 20261.771.821.761.801.801.69%4,318,499
Apr 9, 20261.791.791.761.771.77-0.56%3,230,646
Apr 8, 20261.731.801.731.781.784.09%7,439,241
Apr 7, 20261.741.751.701.711.71-1.72%4,203,280
Apr 6, 20261.761.791.731.741.740.58%8,574,325
Apr 5, 20261.731.791.721.731.730.58%4,422,097
Apr 2, 20261.721.791.701.721.720.58%10,020,180
Apr 1, 20261.701.731.681.711.71-3.39%6,991,300
Mar 31, 20261.781.791.761.771.77-1.12%3,246,246
Mar 30, 20261.811.821.781.791.79-1.10%2,482,728
Mar 29, 20261.781.821.771.811.811.69%5,198,552
Mar 26, 20261.741.831.741.781.782.30%8,577,494
Mar 25, 20261.701.751.691.741.742.35%2,863,975
Mar 24, 20261.701.711.681.701.701.19%1,594,911
Mar 16, 20261.661.681.651.681.681.20%1,155,728
Mar 15, 20261.691.691.641.661.66-1.19%1,266,668
Mar 12, 20261.691.701.671.681.68-1.18%1,422,276
Mar 11, 20261.731.731.691.701.70-1.73%1,522,122
Mar 10, 20261.711.731.711.731.731.17%1,271,952
Mar 9, 20261.761.761.711.711.71-2.84%3,129,452
Mar 8, 20261.731.761.721.761.762.33%3,455,227
Mar 5, 20261.711.751.711.721.720.58%3,212,132
Mar 4, 20261.661.721.651.711.713.01%5,000,762
Mar 3, 20261.731.731.661.661.66-4.05%2,739,882
Mar 2, 20261.711.741.681.731.731.76%2,747,501
Mar 1, 20261.641.761.641.701.70-4.49%4,052,535
Feb 26, 20261.781.791.761.781.78-1,559,929
Feb 25, 20261.781.811.771.781.78-0.56%1,102,276
Feb 24, 20261.811.811.771.791.79-1.65%1,749,014
Feb 23, 20261.811.831.791.821.82-2,177,442
Feb 19, 20261.861.871.801.821.82-2.67%3,392,689
Feb 18, 20261.871.891.851.871.87-2,892,396
Feb 17, 20261.911.911.861.871.87-1.58%2,664,431
Feb 16, 20261.931.931.891.901.90-1.04%3,598,303
Feb 15, 20261.911.941.911.921.920.52%1,530,816
Feb 12, 20261.911.941.901.911.91-3,533,606
Feb 11, 20261.931.931.901.911.91-1.04%1,735,194
Feb 10, 20261.921.941.921.931.930.52%1,647,424
Feb 9, 20261.931.951.891.921.92-5,768,915
Feb 8, 20261.911.961.911.921.921.05%2,116,221
Feb 5, 20261.931.941.891.901.90-1.55%2,503,984
Feb 4, 20261.941.961.911.931.93-3,696,322
Feb 3, 20261.971.981.911.931.93-1.53%3,707,301
Feb 2, 20261.941.961.911.961.960.51%2,950,998
Feb 1, 20262.002.021.941.951.95-2.01%2,861,072
Jan 29, 20261.992.071.981.991.991.53%9,584,715
Jan 28, 20261.991.991.961.961.96-1.01%2,570,825
Jan 27, 20261.981.991.971.981.980.51%2,105,223
Jan 26, 20262.012.021.961.971.97-2.48%2,844,456
Jan 25, 20261.972.021.972.022.022.54%4,069,736
Jan 22, 20261.961.991.951.971.970.51%2,887,190
Jan 21, 20261.992.021.951.961.96-1.51%4,367,991
Jan 20, 20262.072.081.991.991.99-3.40%5,630,379
Jan 19, 20262.102.132.042.062.06-1.90%6,452,820
Jan 18, 20261.992.161.992.102.106.06%16,145,010
Jan 15, 20261.982.061.951.981.98-9,253,486
Jan 14, 20261.942.051.931.981.981.54%11,268,570
Jan 13, 20261.961.981.931.951.95-0.51%4,135,823
Jan 12, 20261.941.971.921.961.961.03%5,649,290
Jan 11, 20261.821.971.821.941.947.18%6,884,765
Jan 8, 20261.901.901.811.811.81-3.72%3,356,320
Jan 7, 20261.831.911.831.881.885.03%6,323,745
Jan 6, 20261.821.841.781.791.79-1.10%2,542,536
Jan 5, 20261.771.871.771.811.812.26%5,867,104
Jan 4, 20261.811.811.751.771.77-1.67%1,659,196
Jan 1, 20261.761.801.751.801.802.27%1,479,956
Dec 31, 20251.721.781.721.761.761.73%2,441,657
Dec 30, 20251.761.761.711.731.73-1.70%1,136,076
Dec 29, 20251.711.761.701.761.762.92%1,332,025
Dec 28, 20251.771.791.711.711.71-3.93%1,559,989
Dec 25, 20251.781.791.771.781.78-0.56%516,572
Dec 24, 20251.821.821.791.791.79-1.65%846,852
Dec 23, 20251.791.821.791.821.821.68%1,371,448
Dec 22, 20251.821.821.791.791.79-1.65%1,048,055
Dec 21, 20251.841.841.811.821.82-998,451
Dec 18, 20251.811.821.791.821.820.55%1,260,985
Dec 17, 20251.821.841.811.811.81-0.55%1,072,625
Dec 16, 20251.871.871.821.821.82-2.67%887,209
Dec 15, 20251.861.871.841.871.87-0.53%777,970
Dec 14, 20251.891.891.841.881.88-971,716
Dec 11, 20251.901.901.871.881.88-0.53%941,784
Dec 10, 20251.901.921.881.891.89-2,122,844
Dec 9, 20251.871.891.861.891.891.07%1,800,710
Dec 8, 20251.871.881.841.871.87-1,216,204
Dec 7, 20251.881.931.861.871.87-3,050,180
Dec 4, 20251.841.891.841.871.871.63%1,373,578
Dec 3, 20251.831.851.791.841.841.10%2,888,060
Dec 2, 20251.841.861.801.821.82-0.55%1,510,743