Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia
· Delayed Price · Currency is SAR 18.40
+0.01 (0.05%)
At close: Dec 4, 2025
TADAWUL:2120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.39 | 18.61 | 18.31 | 18.40 | 18.40 | 0.05% | 376,699 |
| Dec 3, 2025 | 18.01 | 18.50 | 18.01 | 18.39 | 18.39 | 2.17% | 204,867 |
| Dec 2, 2025 | 18.01 | 18.24 | 17.96 | 18.00 | 18.00 | -0.06% | 131,271 |
| Dec 1, 2025 | 17.78 | 18.23 | 17.75 | 18.01 | 18.01 | 0.67% | 171,851 |
| Nov 30, 2025 | 18.40 | 18.44 | 17.88 | 17.89 | 17.89 | -2.56% | 281,930 |
| Nov 27, 2025 | 18.40 | 18.63 | 18.31 | 18.36 | 18.36 | -0.60% | 387,517 |
| Nov 26, 2025 | 18.82 | 19.00 | 18.13 | 18.47 | 18.47 | -1.76% | 412,347 |
| Nov 25, 2025 | 18.82 | 19.13 | 18.68 | 18.80 | 18.80 | 0.53% | 343,907 |
| Nov 24, 2025 | 19.11 | 19.27 | 18.70 | 18.70 | 18.70 | -2.09% | 1,129,661 |
| Nov 23, 2025 | 19.43 | 19.60 | 19.09 | 19.10 | 19.10 | -1.95% | 203,409 |
| Nov 20, 2025 | 19.55 | 19.66 | 19.43 | 19.48 | 19.48 | -0.31% | 231,055 |
| Nov 19, 2025 | 19.87 | 20.03 | 19.42 | 19.54 | 19.54 | -0.91% | 326,477 |
| Nov 18, 2025 | 19.80 | 19.86 | 19.53 | 19.72 | 19.72 | 0.10% | 217,873 |
| Nov 17, 2025 | 19.75 | 19.88 | 19.55 | 19.70 | 19.70 | 0.36% | 235,637 |
| Nov 16, 2025 | 19.67 | 19.76 | 19.32 | 19.63 | 19.63 | -0.05% | 319,493 |
| Nov 13, 2025 | 20.14 | 20.21 | 19.48 | 19.64 | 19.64 | -2.82% | 675,747 |
| Nov 12, 2025 | 21.04 | 21.08 | 20.21 | 20.21 | 20.21 | -3.94% | 538,630 |
| Nov 11, 2025 | 22.00 | 22.00 | 20.92 | 21.04 | 21.04 | -6.07% | 851,495 |
| Nov 10, 2025 | 22.15 | 22.48 | 22.15 | 22.40 | 22.40 | 1.13% | 100,704 |
| Nov 9, 2025 | 22.94 | 22.94 | 21.96 | 22.15 | 22.15 | -2.89% | 273,053 |
| Nov 6, 2025 | 23.06 | 23.13 | 22.81 | 22.81 | 22.81 | -1.13% | 224,574 |
| Nov 5, 2025 | 23.22 | 23.22 | 23.07 | 23.07 | 23.07 | -0.73% | 144,275 |
| Nov 4, 2025 | 23.20 | 23.39 | 23.14 | 23.24 | 23.24 | 0.13% | 172,739 |
| Nov 3, 2025 | 23.55 | 23.62 | 23.21 | 23.21 | 23.21 | -1.53% | 246,486 |
| Nov 2, 2025 | 23.75 | 23.82 | 23.55 | 23.57 | 23.57 | -0.80% | 110,557 |
| Oct 30, 2025 | 23.92 | 24.00 | 23.70 | 23.76 | 23.76 | -0.42% | 237,754 |
| Oct 29, 2025 | 23.62 | 23.93 | 23.58 | 23.86 | 23.86 | 1.02% | 436,564 |
| Oct 28, 2025 | 23.70 | 23.90 | 23.60 | 23.62 | 23.62 | -0.34% | 129,540 |
| Oct 27, 2025 | 24.12 | 24.14 | 23.70 | 23.70 | 23.70 | -1.37% | 164,302 |
| Oct 26, 2025 | 23.66 | 24.09 | 23.66 | 24.03 | 24.03 | 1.69% | 155,438 |
| Oct 23, 2025 | 23.59 | 23.74 | 23.59 | 23.63 | 23.63 | -0.08% | 90,822 |
| Oct 22, 2025 | 23.84 | 23.94 | 23.59 | 23.65 | 23.65 | -0.63% | 409,104 |
| Oct 21, 2025 | 24.14 | 24.14 | 23.80 | 23.80 | 23.80 | -0.92% | 230,009 |
| Oct 20, 2025 | 24.26 | 24.26 | 24.02 | 24.02 | 24.02 | -0.66% | 202,552 |
| Oct 19, 2025 | 24.31 | 24.39 | 24.16 | 24.18 | 24.18 | -0.74% | 263,475 |
| Oct 16, 2025 | 24.31 | 24.54 | 24.28 | 24.36 | 24.36 | 0.33% | 236,020 |
| Oct 15, 2025 | 24.24 | 24.42 | 24.24 | 24.28 | 24.28 | 0.17% | 167,862 |
| Oct 14, 2025 | 24.77 | 24.80 | 24.24 | 24.24 | 24.24 | -2.02% | 268,477 |
| Oct 13, 2025 | 24.50 | 24.86 | 24.50 | 24.74 | 24.74 | 0.90% | 232,524 |
| Oct 12, 2025 | 24.80 | 24.80 | 24.16 | 24.52 | 24.52 | -1.92% | 208,608 |
| Oct 9, 2025 | 25.10 | 25.18 | 24.85 | 25.00 | 25.00 | -0.79% | 192,132 |
| Oct 8, 2025 | 25.60 | 25.60 | 25.06 | 25.20 | 25.20 | -1.56% | 235,643 |
| Oct 7, 2025 | 25.90 | 25.90 | 25.46 | 25.60 | 25.60 | -1.08% | 346,753 |
| Oct 6, 2025 | 25.72 | 25.94 | 25.68 | 25.88 | 25.88 | 0.08% | 534,247 |
| Oct 5, 2025 | 25.40 | 26.10 | 25.40 | 25.86 | 25.86 | 1.97% | 518,750 |
| Oct 2, 2025 | 25.20 | 25.52 | 25.18 | 25.36 | 25.36 | 0.79% | 161,506 |
| Oct 1, 2025 | 25.06 | 25.78 | 25.04 | 25.16 | 25.16 | 0.56% | 617,559 |
| Sep 30, 2025 | 25.12 | 25.36 | 25.00 | 25.02 | 25.02 | -1.03% | 362,157 |
| Sep 29, 2025 | 24.96 | 25.28 | 24.69 | 25.28 | 25.28 | 1.28% | 268,150 |
| Sep 28, 2025 | 24.78 | 25.08 | 24.73 | 24.96 | 24.96 | 0.73% | 256,415 |
| Sep 25, 2025 | 24.77 | 25.04 | 24.45 | 24.78 | 24.78 | 0.04% | 347,458 |
| Sep 24, 2025 | 24.16 | 24.86 | 24.16 | 24.77 | 24.77 | 2.52% | 367,998 |
| Sep 22, 2025 | 24.56 | 24.60 | 24.15 | 24.16 | 24.16 | -0.41% | 184,427 |
| Sep 21, 2025 | 23.90 | 24.52 | 23.90 | 24.26 | 24.26 | 1.72% | 245,192 |
| Sep 18, 2025 | 23.75 | 24.05 | 23.69 | 23.85 | 23.85 | 0.89% | 194,086 |
| Sep 17, 2025 | 23.51 | 23.72 | 23.45 | 23.64 | 23.64 | 0.55% | 170,195 |
| Sep 16, 2025 | 23.21 | 23.75 | 23.21 | 23.51 | 23.51 | 1.29% | 191,650 |
| Sep 15, 2025 | 23.30 | 23.49 | 23.19 | 23.21 | 23.21 | 0.04% | 71,567 |
| Sep 14, 2025 | 23.20 | 23.31 | 23.12 | 23.20 | 23.20 | -0.51% | 122,938 |
| Sep 11, 2025 | 23.80 | 23.80 | 23.12 | 23.32 | 23.32 | 0.04% | 112,795 |
| Sep 10, 2025 | 23.34 | 23.40 | 23.20 | 23.31 | 23.31 | -1.19% | 80,977 |
| Sep 9, 2025 | 23.87 | 23.87 | 23.00 | 23.59 | 23.59 | -0.46% | 232,990 |
| Sep 8, 2025 | 23.29 | 23.70 | 23.25 | 23.70 | 23.70 | 1.72% | 213,904 |
| Sep 7, 2025 | 23.41 | 23.60 | 23.30 | 23.30 | 23.30 | -0.47% | 53,582 |
| Sep 4, 2025 | 23.12 | 23.53 | 23.12 | 23.41 | 23.41 | 0.77% | 70,257 |
| Sep 3, 2025 | 23.22 | 23.55 | 23.07 | 23.23 | 23.23 | 0.04% | 206,466 |
| Sep 2, 2025 | 23.26 | 23.34 | 23.01 | 23.22 | 23.22 | -0.21% | 146,896 |
| Sep 1, 2025 | 23.72 | 23.90 | 23.18 | 23.27 | 23.27 | -1.81% | 203,961 |
| Aug 31, 2025 | 24.25 | 24.35 | 23.68 | 23.70 | 23.70 | -2.27% | 231,397 |
| Aug 28, 2025 | 24.20 | 24.35 | 24.12 | 24.25 | 24.25 | 0.21% | 147,925 |
| Aug 27, 2025 | 24.11 | 24.59 | 24.11 | 24.20 | 24.20 | 0.50% | 157,001 |
| Aug 26, 2025 | 24.50 | 24.50 | 24.08 | 24.08 | 24.08 | -1.71% | 211,842 |
| Aug 25, 2025 | 24.40 | 24.53 | 24.18 | 24.50 | 24.50 | - | 121,824 |
| Aug 24, 2025 | 23.93 | 24.82 | 23.93 | 24.50 | 24.50 | 2.60% | 187,608 |
| Aug 21, 2025 | 23.90 | 24.21 | 23.80 | 23.88 | 23.88 | -0.08% | 200,867 |
| Aug 20, 2025 | 23.85 | 24.14 | 23.70 | 23.90 | 23.90 | 0.29% | 138,445 |
| Aug 19, 2025 | 24.03 | 24.06 | 23.81 | 23.83 | 23.83 | -0.83% | 103,902 |
| Aug 18, 2025 | 24.14 | 24.14 | 24.00 | 24.03 | 24.03 | -0.46% | 113,282 |
| Aug 17, 2025 | 23.90 | 24.27 | 23.83 | 24.14 | 24.14 | 1.86% | 223,279 |
| Aug 14, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 0.64% | 153,527 |
| Aug 13, 2025 | 23.42 | 23.66 | 23.12 | 23.55 | 23.55 | 0.21% | 184,563 |
| Aug 12, 2025 | 23.07 | 23.56 | 22.95 | 23.50 | 23.50 | 2.17% | 343,553 |
| Aug 11, 2025 | 24.20 | 24.47 | 22.88 | 23.00 | 23.00 | -9.52% | 1,394,500 |
| Aug 10, 2025 | 25.68 | 25.74 | 25.30 | 25.42 | 25.42 | -1.01% | 171,848 |
| Aug 7, 2025 | 25.70 | 25.72 | 25.38 | 25.68 | 25.68 | 0.71% | 152,146 |
| Aug 6, 2025 | 25.32 | 25.56 | 25.20 | 25.50 | 25.50 | 0.55% | 243,910 |
| Aug 5, 2025 | 25.34 | 25.48 | 25.08 | 25.36 | 25.36 | 0.40% | 143,748 |
| Aug 4, 2025 | 24.86 | 25.34 | 24.70 | 25.26 | 25.26 | 1.57% | 242,321 |
| Aug 3, 2025 | 25.54 | 25.54 | 24.70 | 24.87 | 24.87 | -2.55% | 256,474 |
| Jul 31, 2025 | 25.76 | 25.88 | 25.40 | 25.52 | 25.52 | -1.01% | 158,401 |
| Jul 30, 2025 | 25.78 | 25.92 | 25.48 | 25.78 | 25.78 | -0.08% | 149,505 |
| Jul 29, 2025 | 26.14 | 26.20 | 25.68 | 25.80 | 25.80 | -1.15% | 184,805 |
| Jul 28, 2025 | 26.54 | 26.68 | 26.00 | 26.10 | 26.10 | -1.66% | 219,109 |
| Jul 27, 2025 | 26.90 | 27.08 | 26.50 | 26.54 | 26.54 | -1.19% | 206,804 |
| Jul 24, 2025 | 26.90 | 27.06 | 26.82 | 26.86 | 26.86 | -0.44% | 222,888 |
| Jul 23, 2025 | 26.90 | 27.12 | 26.66 | 26.98 | 26.98 | 0.90% | 151,675 |
| Jul 22, 2025 | 27.48 | 27.48 | 26.60 | 26.74 | 26.74 | -2.41% | 294,585 |
| Jul 21, 2025 | 26.70 | 27.42 | 26.64 | 27.40 | 27.40 | 2.01% | 303,533 |
| Jul 20, 2025 | 27.40 | 27.70 | 26.86 | 26.86 | 26.86 | -1.97% | 276,526 |
| Jul 17, 2025 | 27.58 | 27.76 | 27.16 | 27.40 | 27.40 | -0.72% | 166,702 |