Saudi Industrial Development Co. (TADAWUL:2130)
Saudi Arabia
· Delayed Price · Currency is SAR 12.76
+0.06 (0.47%)
At close: Dec 4, 2025
TADAWUL:2130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.72 | 12.95 | 12.60 | 12.76 | 12.76 | 0.47% | 378,125 |
| Dec 3, 2025 | 12.71 | 13.12 | 12.59 | 12.70 | 12.70 | 0.71% | 471,905 |
| Dec 2, 2025 | 13.20 | 13.33 | 12.60 | 12.61 | 12.61 | -4.61% | 435,050 |
| Dec 1, 2025 | 14.50 | 14.53 | 13.01 | 13.22 | 13.22 | -8.32% | 565,530 |
| Nov 30, 2025 | 15.35 | 15.44 | 14.40 | 14.42 | 14.42 | -6.06% | 266,854 |
| Nov 27, 2025 | 15.88 | 15.88 | 15.10 | 15.35 | 15.35 | -0.71% | 187,854 |
| Nov 26, 2025 | 15.87 | 15.98 | 15.30 | 15.46 | 15.46 | -2.58% | 129,829 |
| Nov 25, 2025 | 16.10 | 16.34 | 15.86 | 15.87 | 15.87 | -1.73% | 135,079 |
| Nov 24, 2025 | 16.09 | 16.60 | 15.82 | 16.15 | 16.15 | 0.94% | 345,484 |
| Nov 23, 2025 | 16.57 | 16.65 | 15.86 | 16.00 | 16.00 | -1.84% | 246,110 |
| Nov 20, 2025 | 16.30 | 16.69 | 15.97 | 16.30 | 16.30 | 0.62% | 316,236 |
| Nov 19, 2025 | 16.33 | 16.67 | 15.80 | 16.20 | 16.20 | 0.37% | 679,551 |
| Nov 18, 2025 | 16.37 | 16.37 | 16.10 | 16.14 | 16.14 | -1.41% | 285,689 |
| Nov 17, 2025 | 16.50 | 16.68 | 16.21 | 16.37 | 16.37 | -0.79% | 400,438 |
| Nov 16, 2025 | 17.05 | 17.20 | 16.02 | 16.50 | 16.50 | -3.51% | 315,065 |
| Nov 13, 2025 | 17.61 | 17.90 | 16.94 | 17.10 | 17.10 | -3.55% | 313,806 |
| Nov 12, 2025 | 17.52 | 18.30 | 17.52 | 17.73 | 17.73 | 1.20% | 550,726 |
| Nov 11, 2025 | 18.30 | 18.30 | 17.50 | 17.52 | 17.52 | -4.78% | 351,071 |
| Nov 10, 2025 | 19.20 | 19.46 | 17.55 | 18.40 | 18.40 | -4.17% | 599,186 |
| Nov 9, 2025 | 20.10 | 20.10 | 19.18 | 19.20 | 19.20 | -32.39% | 855,205 |
| Nov 6, 2025 | 28.30 | 28.98 | 27.62 | 28.40 | 18.28 | 1.00% | 262,174 |
| Nov 5, 2025 | 28.38 | 29.84 | 28.00 | 28.12 | 18.10 | -0.78% | 359,097 |
| Nov 4, 2025 | 30.54 | 30.80 | 28.34 | 28.34 | 18.24 | -7.87% | 235,075 |
| Nov 3, 2025 | 31.20 | 31.82 | 30.14 | 30.76 | 19.80 | -1.91% | 182,263 |
| Nov 2, 2025 | 31.40 | 31.86 | 31.14 | 31.36 | 20.19 | 0.19% | 118,429 |
| Oct 30, 2025 | 31.36 | 31.88 | 31.02 | 31.30 | 20.15 | -0.38% | 156,298 |
| Oct 29, 2025 | 32.86 | 32.86 | 31.30 | 31.42 | 20.22 | -3.26% | 222,986 |
| Oct 28, 2025 | 33.14 | 33.16 | 32.00 | 32.48 | 20.91 | -2.17% | 259,532 |
| Oct 27, 2025 | 34.00 | 34.02 | 32.46 | 33.20 | 21.37 | -3.04% | 466,423 |
| Oct 26, 2025 | 34.00 | 34.80 | 33.90 | 34.24 | 22.04 | 1.54% | 289,221 |
| Oct 23, 2025 | 33.58 | 33.98 | 32.74 | 33.72 | 21.70 | 1.26% | 344,207 |
| Oct 22, 2025 | 33.00 | 33.60 | 32.44 | 33.30 | 21.43 | 2.65% | 420,202 |
| Oct 21, 2025 | 32.12 | 33.22 | 31.80 | 32.44 | 20.88 | 1.06% | 374,227 |
| Oct 20, 2025 | 30.60 | 32.90 | 30.60 | 32.10 | 20.66 | 4.83% | 918,001 |
| Oct 19, 2025 | 31.86 | 33.50 | 30.62 | 30.62 | 19.71 | -2.17% | 677,768 |
| Oct 16, 2025 | 30.00 | 32.68 | 29.78 | 31.30 | 20.15 | 4.13% | 789,275 |
| Oct 15, 2025 | 28.70 | 30.90 | 28.60 | 30.06 | 19.35 | 5.25% | 581,201 |
| Oct 14, 2025 | 28.80 | 28.92 | 28.42 | 28.56 | 18.38 | -1.18% | 73,565 |
| Oct 13, 2025 | 28.22 | 29.12 | 28.20 | 28.90 | 18.60 | 2.41% | 144,540 |
| Oct 12, 2025 | 28.30 | 28.48 | 27.78 | 28.22 | 18.16 | -1.67% | 72,250 |
| Oct 9, 2025 | 28.70 | 28.86 | 28.66 | 28.70 | 18.47 | - | 35,201 |
| Oct 8, 2025 | 28.90 | 28.98 | 28.60 | 28.70 | 18.47 | -0.49% | 69,898 |
| Oct 7, 2025 | 29.14 | 29.16 | 28.70 | 28.84 | 18.56 | -0.55% | 97,890 |
| Oct 6, 2025 | 28.90 | 29.18 | 28.64 | 29.00 | 18.67 | 0.69% | 190,638 |
| Oct 5, 2025 | 28.92 | 29.30 | 28.80 | 28.80 | 18.54 | -0.41% | 108,075 |
| Oct 2, 2025 | 28.82 | 29.18 | 28.60 | 28.92 | 18.61 | 0.63% | 123,801 |
| Oct 1, 2025 | 28.92 | 29.10 | 28.72 | 28.74 | 18.50 | -0.62% | 96,591 |
| Sep 30, 2025 | 29.40 | 29.70 | 28.80 | 28.92 | 18.61 | -0.82% | 180,419 |
| Sep 29, 2025 | 28.88 | 29.40 | 28.74 | 29.16 | 18.77 | 0.97% | 147,736 |
| Sep 28, 2025 | 29.00 | 29.28 | 28.78 | 28.88 | 18.59 | 0.91% | 98,476 |
| Sep 25, 2025 | 29.20 | 29.34 | 28.54 | 28.62 | 18.42 | -1.85% | 75,160 |
| Sep 24, 2025 | 28.78 | 29.50 | 28.78 | 29.16 | 18.77 | 1.25% | 124,150 |
| Sep 22, 2025 | 28.96 | 29.08 | 28.66 | 28.80 | 18.54 | -0.69% | 110,432 |
| Sep 21, 2025 | 29.50 | 29.80 | 29.00 | 29.00 | 18.67 | -0.28% | 180,446 |
| Sep 18, 2025 | 29.30 | 29.42 | 28.90 | 29.08 | 18.72 | 0.07% | 73,998 |
| Sep 17, 2025 | 29.54 | 29.54 | 28.98 | 29.06 | 18.70 | -0.14% | 101,899 |
| Sep 16, 2025 | 28.50 | 29.94 | 28.20 | 29.10 | 18.73 | 3.12% | 159,772 |
| Sep 15, 2025 | 28.14 | 28.44 | 28.00 | 28.22 | 18.16 | -0.14% | 58,580 |
| Sep 14, 2025 | 28.52 | 28.64 | 28.12 | 28.26 | 18.19 | -0.42% | 28,877 |
| Sep 11, 2025 | 28.52 | 28.70 | 28.14 | 28.38 | 18.27 | -0.42% | 56,228 |
| Sep 10, 2025 | 29.00 | 29.00 | 28.30 | 28.50 | 18.34 | -1.72% | 48,293 |
| Sep 9, 2025 | 29.20 | 29.44 | 28.20 | 29.00 | 18.67 | -0.68% | 102,845 |
| Sep 8, 2025 | 28.90 | 29.80 | 28.84 | 29.20 | 18.79 | 1.04% | 169,533 |
| Sep 7, 2025 | 29.00 | 29.50 | 28.68 | 28.90 | 18.60 | 0.07% | 69,645 |
| Sep 4, 2025 | 28.30 | 30.00 | 28.30 | 28.88 | 18.59 | 1.48% | 225,647 |
| Sep 3, 2025 | 28.26 | 29.06 | 28.26 | 28.46 | 18.32 | -0.14% | 89,814 |
| Sep 2, 2025 | 29.30 | 29.30 | 28.02 | 28.50 | 18.34 | -1.72% | 71,420 |
| Sep 1, 2025 | 29.50 | 29.50 | 28.70 | 29.00 | 18.67 | -1.83% | 124,373 |
| Aug 31, 2025 | 29.90 | 30.86 | 29.30 | 29.54 | 19.01 | -2.57% | 116,130 |
| Aug 28, 2025 | 31.66 | 31.66 | 30.22 | 30.32 | 19.52 | -2.94% | 122,970 |
| Aug 27, 2025 | 31.98 | 31.98 | 31.24 | 31.24 | 20.11 | -1.45% | 67,435 |
| Aug 26, 2025 | 32.70 | 33.20 | 31.50 | 31.70 | 20.40 | -1.55% | 285,235 |
| Aug 25, 2025 | 32.88 | 33.14 | 32.20 | 32.20 | 20.73 | -1.95% | 57,057 |
| Aug 24, 2025 | 32.54 | 33.30 | 32.44 | 32.84 | 21.14 | 1.36% | 87,638 |
| Aug 21, 2025 | 33.00 | 33.10 | 32.40 | 32.40 | 20.85 | -1.58% | 77,466 |
| Aug 20, 2025 | 33.12 | 33.38 | 32.86 | 32.92 | 21.19 | -0.54% | 51,165 |
| Aug 19, 2025 | 33.48 | 33.54 | 33.00 | 33.10 | 21.31 | -0.48% | 39,091 |
| Aug 18, 2025 | 33.38 | 34.00 | 32.82 | 33.26 | 21.41 | 0.18% | 186,664 |
| Aug 17, 2025 | 33.14 | 34.04 | 32.50 | 33.20 | 21.37 | 0.24% | 262,012 |
| Aug 14, 2025 | 30.12 | 33.12 | 29.90 | 33.12 | 21.32 | 9.96% | 973,823 |
| Aug 13, 2025 | 32.08 | 32.24 | 29.68 | 30.12 | 19.39 | -7.21% | 532,167 |
| Aug 12, 2025 | 20.89 | 20.89 | 20.89 | 32.46 | 20.89 | - | - |
| Aug 11, 2025 | 33.08 | 34.64 | 32.40 | 32.46 | 20.89 | -1.34% | 536,522 |
| Aug 10, 2025 | 33.88 | 33.88 | 32.86 | 32.90 | 21.18 | -2.08% | 137,545 |
| Aug 7, 2025 | 33.42 | 33.90 | 33.30 | 33.60 | 21.63 | 0.90% | 68,550 |
| Aug 6, 2025 | 33.80 | 34.14 | 33.26 | 33.30 | 21.43 | -1.48% | 193,685 |
| Aug 5, 2025 | 34.38 | 34.72 | 33.70 | 33.80 | 21.76 | -1.05% | 193,330 |
| Aug 4, 2025 | 34.34 | 34.40 | 33.62 | 34.16 | 21.99 | -0.52% | 134,881 |
| Aug 3, 2025 | 34.02 | 34.60 | 33.64 | 34.34 | 22.10 | 0.94% | 173,678 |
| Jul 31, 2025 | 34.92 | 34.92 | 33.64 | 34.02 | 21.90 | -2.52% | 309,233 |
| Jul 30, 2025 | 35.00 | 35.30 | 34.28 | 34.90 | 22.46 | - | 229,602 |
| Jul 29, 2025 | 35.18 | 35.62 | 34.00 | 34.90 | 22.46 | -0.80% | 343,523 |
| Jul 28, 2025 | 34.38 | 35.70 | 34.16 | 35.18 | 22.64 | 2.99% | 543,154 |
| Jul 27, 2025 | 33.00 | 35.10 | 33.00 | 34.16 | 21.99 | 4.21% | 926,343 |
| Jul 24, 2025 | 32.00 | 32.90 | 31.48 | 32.78 | 21.10 | 3.15% | 278,324 |
| Jul 23, 2025 | 30.78 | 31.90 | 30.50 | 31.78 | 20.46 | 3.52% | 142,055 |
| Jul 22, 2025 | 31.10 | 31.40 | 30.22 | 30.70 | 19.76 | -1.29% | 96,090 |
| Jul 21, 2025 | 31.52 | 31.64 | 30.52 | 31.10 | 20.02 | -0.89% | 77,668 |
| Jul 20, 2025 | 30.80 | 31.80 | 30.80 | 31.38 | 20.20 | 0.90% | 64,315 |
| Jul 17, 2025 | 31.92 | 32.12 | 30.72 | 31.10 | 20.02 | -0.96% | 171,599 |