Saudi Advanced Industries Company (TADAWUL:2120)
Saudi Arabia
· Delayed Price · Currency is SAR 15.83
+0.21 (1.34%)
At close: Mar 9, 2026
TADAWUL:2120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.94 | 15.43 | 14.87 | 15.25 | 15.25 | 2.07% | 698,136 |
| Mar 4, 2026 | 14.48 | 14.95 | 14.48 | 14.94 | 14.94 | 2.89% | 238,224 |
| Mar 3, 2026 | 14.55 | 14.67 | 14.40 | 14.52 | 14.52 | -1.22% | 118,794 |
| Mar 2, 2026 | 14.83 | 14.95 | 14.54 | 14.70 | 14.70 | -0.88% | 258,495 |
| Mar 1, 2026 | 13.50 | 14.90 | 13.50 | 14.83 | 14.83 | 0.54% | 506,062 |
| Feb 26, 2026 | 14.80 | 14.81 | 14.68 | 14.75 | 14.75 | 0.55% | 131,614 |
| Feb 25, 2026 | 14.83 | 14.87 | 14.62 | 14.67 | 14.67 | -0.47% | 152,504 |
| Feb 24, 2026 | 15.01 | 15.20 | 14.74 | 14.74 | 14.74 | -3.66% | 255,427 |
| Feb 23, 2026 | 15.70 | 15.79 | 15.00 | 15.30 | 15.30 | -3.16% | 206,514 |
| Feb 19, 2026 | 16.14 | 16.14 | 15.75 | 15.80 | 15.80 | -2.23% | 316,024 |
| Feb 18, 2026 | 16.02 | 16.18 | 15.87 | 16.16 | 16.16 | 0.81% | 121,816 |
| Feb 17, 2026 | 16.13 | 16.25 | 15.97 | 16.03 | 16.03 | -1.84% | 172,628 |
| Feb 16, 2026 | 16.85 | 16.88 | 16.29 | 16.33 | 16.33 | -3.09% | 466,362 |
| Feb 15, 2026 | 16.66 | 16.98 | 16.65 | 16.85 | 16.85 | 1.14% | 227,937 |
| Feb 12, 2026 | 16.52 | 16.69 | 16.47 | 16.66 | 16.66 | 0.85% | 315,845 |
| Feb 11, 2026 | 16.90 | 16.99 | 16.50 | 16.52 | 16.52 | -2.25% | 187,661 |
| Feb 10, 2026 | 16.75 | 16.96 | 16.72 | 16.90 | 16.90 | 0.66% | 133,947 |
| Feb 9, 2026 | 16.94 | 16.94 | 16.72 | 16.79 | 16.79 | -0.36% | 155,808 |
| Feb 8, 2026 | 16.92 | 17.20 | 16.84 | 16.85 | 16.85 | 0.18% | 120,990 |
| Feb 5, 2026 | 17.30 | 17.31 | 16.81 | 16.82 | 16.82 | -2.77% | 162,988 |
| Feb 4, 2026 | 17.33 | 17.42 | 17.30 | 17.30 | 17.30 | -0.52% | 136,491 |
| Feb 3, 2026 | 17.50 | 17.60 | 17.30 | 17.39 | 17.39 | -0.40% | 146,386 |
| Feb 2, 2026 | 17.04 | 17.48 | 16.95 | 17.46 | 17.46 | 1.16% | 156,466 |
| Feb 1, 2026 | 17.71 | 17.78 | 17.17 | 17.26 | 17.26 | -2.49% | 145,365 |
| Jan 29, 2026 | 17.96 | 18.15 | 17.70 | 17.70 | 17.70 | -1.45% | 447,013 |
| Jan 28, 2026 | 18.00 | 18.12 | 17.80 | 17.96 | 17.96 | 0.34% | 136,616 |
| Jan 27, 2026 | 17.64 | 18.05 | 17.64 | 17.90 | 17.90 | 1.76% | 386,883 |
| Jan 26, 2026 | 17.67 | 17.70 | 17.50 | 17.59 | 17.59 | -0.11% | 142,935 |
| Jan 25, 2026 | 17.35 | 17.70 | 17.35 | 17.61 | 17.61 | 1.56% | 243,830 |
| Jan 22, 2026 | 17.07 | 17.41 | 17.04 | 17.34 | 17.34 | 2.00% | 250,978 |
| Jan 21, 2026 | 17.17 | 17.17 | 16.85 | 17.00 | 17.00 | -0.23% | 334,019 |
| Jan 20, 2026 | 17.51 | 17.57 | 17.04 | 17.04 | 17.04 | -2.74% | 108,378 |
| Jan 19, 2026 | 17.60 | 17.68 | 17.40 | 17.52 | 17.52 | -0.68% | 161,782 |
| Jan 18, 2026 | 17.20 | 17.70 | 17.20 | 17.64 | 17.64 | 2.98% | 120,706 |
| Jan 15, 2026 | 17.66 | 17.66 | 17.10 | 17.13 | 17.13 | -2.89% | 151,150 |
| Jan 14, 2026 | 17.80 | 17.82 | 17.60 | 17.64 | 17.64 | -0.34% | 280,764 |
| Jan 13, 2026 | 17.60 | 17.93 | 17.50 | 17.70 | 17.70 | 0.57% | 181,835 |
| Jan 12, 2026 | 17.50 | 17.74 | 17.36 | 17.60 | 17.60 | 2.03% | 139,793 |
| Jan 11, 2026 | 17.00 | 17.29 | 17.00 | 17.25 | 17.25 | 1.59% | 105,365 |
| Jan 8, 2026 | 17.02 | 17.02 | 16.76 | 16.98 | 16.98 | -0.24% | 110,242 |
| Jan 7, 2026 | 16.90 | 17.31 | 16.90 | 17.02 | 17.02 | 2.47% | 183,135 |
| Jan 6, 2026 | 16.82 | 17.07 | 16.61 | 16.61 | 16.61 | -1.25% | 166,963 |
| Jan 5, 2026 | 17.25 | 17.50 | 16.82 | 16.82 | 16.82 | -2.61% | 221,542 |
| Jan 4, 2026 | 17.28 | 17.43 | 17.13 | 17.27 | 17.27 | -1.03% | 94,928 |
| Jan 1, 2026 | 17.06 | 17.58 | 17.01 | 17.45 | 17.45 | 3.07% | 112,761 |
| Dec 31, 2025 | 16.62 | 17.10 | 16.62 | 16.93 | 16.93 | 2.61% | 193,709 |
| Dec 30, 2025 | 16.98 | 16.98 | 16.50 | 16.50 | 16.50 | -2.94% | 144,221 |
| Dec 29, 2025 | 16.72 | 17.05 | 16.56 | 17.00 | 17.00 | 2.47% | 211,198 |
| Dec 28, 2025 | 17.32 | 17.32 | 16.57 | 16.59 | 16.59 | -4.21% | 304,120 |
| Dec 25, 2025 | 17.31 | 17.45 | 17.30 | 17.32 | 17.32 | -0.23% | 48,553 |
| Dec 24, 2025 | 17.50 | 17.55 | 17.30 | 17.36 | 17.36 | -0.80% | 82,828 |
| Dec 23, 2025 | 17.20 | 17.56 | 17.18 | 17.50 | 17.50 | 1.80% | 208,108 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.14 | 17.19 | 17.19 | -1.32% | 119,061 |
| Dec 21, 2025 | 17.31 | 17.68 | 17.31 | 17.42 | 17.42 | 0.46% | 166,569 |
| Dec 18, 2025 | 17.30 | 17.37 | 17.10 | 17.34 | 17.34 | 0.23% | 142,504 |
| Dec 17, 2025 | 17.26 | 17.62 | 17.14 | 17.30 | 17.30 | 0.12% | 173,246 |
| Dec 16, 2025 | 17.83 | 17.86 | 17.20 | 17.28 | 17.28 | -2.98% | 232,347 |
| Dec 15, 2025 | 17.61 | 17.90 | 17.60 | 17.81 | 17.81 | 0.79% | 101,336 |
| Dec 14, 2025 | 18.18 | 18.18 | 17.66 | 17.67 | 17.67 | -2.64% | 163,443 |
| Dec 11, 2025 | 18.67 | 18.67 | 18.12 | 18.15 | 18.15 | -2.73% | 142,424 |
| Dec 10, 2025 | 18.22 | 18.69 | 18.22 | 18.66 | 18.66 | 2.53% | 229,287 |
| Dec 9, 2025 | 18.27 | 18.34 | 18.12 | 18.20 | 18.20 | -0.11% | 171,562 |
| Dec 8, 2025 | 18.53 | 18.55 | 18.12 | 18.22 | 18.22 | -1.51% | 117,430 |
| Dec 7, 2025 | 18.38 | 18.50 | 18.28 | 18.50 | 18.50 | 0.54% | 133,501 |
| 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 |