Sustained Infrastructure Holding Company (TADAWUL:2190)
Saudi Arabia
· Delayed Price · Currency is SAR 30.84
-0.54 (-1.72%)
Mar 10, 2026, 10:35 AM AST
TADAWUL:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.96 | 32.06 | 30.74 | 31.50 | 31.50 | 7.07% | 2,813,991 |
| Mar 8, 2026 | 28.00 | 29.60 | 28.00 | 29.42 | 29.42 | 9.04% | 989,068 |
| Mar 5, 2026 | 26.78 | 27.98 | 26.78 | 26.98 | 26.98 | 1.05% | 348,110 |
| Mar 4, 2026 | 25.76 | 27.08 | 25.76 | 26.70 | 26.70 | 3.89% | 245,435 |
| Mar 3, 2026 | 26.16 | 26.28 | 25.60 | 25.70 | 25.70 | -1.83% | 199,075 |
| Mar 2, 2026 | 26.06 | 26.62 | 25.78 | 26.18 | 26.18 | 0.38% | 236,651 |
| Mar 1, 2026 | 25.44 | 26.76 | 25.30 | 26.08 | 26.08 | -2.54% | 227,164 |
| Feb 26, 2026 | 26.90 | 27.02 | 26.28 | 26.76 | 26.76 | -0.52% | 239,787 |
| Feb 25, 2026 | 27.44 | 27.84 | 26.80 | 26.90 | 26.90 | -1.90% | 161,864 |
| Feb 24, 2026 | 27.80 | 28.06 | 27.40 | 27.42 | 27.42 | -1.86% | 178,681 |
| Feb 23, 2026 | 27.76 | 28.14 | 27.48 | 27.94 | 27.94 | 0.50% | 228,732 |
| Feb 19, 2026 | 29.14 | 29.16 | 27.66 | 27.80 | 27.80 | -4.53% | 242,070 |
| Feb 18, 2026 | 29.04 | 29.38 | 28.86 | 29.12 | 29.12 | 0.41% | 270,214 |
| Feb 17, 2026 | 29.32 | 29.42 | 28.90 | 29.00 | 29.00 | -1.69% | 206,105 |
| Feb 16, 2026 | 29.68 | 30.00 | 29.34 | 29.50 | 29.50 | -0.67% | 205,136 |
| Feb 15, 2026 | 29.70 | 30.06 | 29.62 | 29.70 | 29.70 | 0.13% | 192,229 |
| Feb 12, 2026 | 28.90 | 29.84 | 28.90 | 29.66 | 29.66 | 2.63% | 386,471 |
| Feb 11, 2026 | 29.28 | 29.30 | 28.90 | 28.90 | 28.90 | -1.03% | 218,864 |
| Feb 10, 2026 | 28.80 | 29.40 | 28.50 | 29.20 | 29.20 | 2.46% | 218,849 |
| Feb 9, 2026 | 28.30 | 28.70 | 28.00 | 28.50 | 28.50 | 0.64% | 350,369 |
| Feb 8, 2026 | 28.96 | 29.40 | 28.18 | 28.32 | 28.32 | -0.49% | 277,922 |
| Feb 5, 2026 | 29.36 | 29.36 | 28.30 | 28.46 | 28.46 | -2.67% | 359,909 |
| Feb 4, 2026 | 28.58 | 29.56 | 28.50 | 29.24 | 29.24 | 2.38% | 593,414 |
| Feb 3, 2026 | 29.00 | 29.24 | 28.44 | 28.56 | 28.56 | -0.83% | 398,119 |
| Feb 2, 2026 | 28.00 | 28.80 | 27.76 | 28.80 | 28.80 | 2.49% | 176,192 |
| Feb 1, 2026 | 28.70 | 28.70 | 27.78 | 28.10 | 28.10 | -1.89% | 225,677 |
| Jan 29, 2026 | 29.20 | 29.36 | 28.58 | 28.64 | 28.64 | -2.92% | 223,061 |
| Jan 28, 2026 | 29.80 | 29.80 | 29.28 | 29.50 | 29.50 | -0.27% | 215,507 |
| Jan 27, 2026 | 29.48 | 29.76 | 29.26 | 29.58 | 29.58 | 1.30% | 262,615 |
| Jan 26, 2026 | 29.74 | 29.74 | 29.16 | 29.20 | 29.20 | -1.68% | 294,912 |
| Jan 25, 2026 | 29.70 | 30.26 | 29.56 | 29.70 | 29.70 | 1.02% | 314,161 |
| Jan 22, 2026 | 28.66 | 29.40 | 28.50 | 29.40 | 29.40 | 2.80% | 376,196 |
| Jan 21, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -2.12% | 290,398 |
| Jan 20, 2026 | 28.60 | 29.84 | 28.52 | 29.22 | 29.22 | 2.31% | 455,443 |
| Jan 19, 2026 | 28.16 | 28.70 | 27.96 | 28.56 | 28.56 | 1.71% | 286,179 |
| Jan 18, 2026 | 27.82 | 28.38 | 27.82 | 28.08 | 28.08 | 1.01% | 112,770 |
| Jan 15, 2026 | 28.34 | 28.48 | 27.80 | 27.80 | 27.80 | -2.25% | 277,690 |
| Jan 14, 2026 | 29.24 | 29.38 | 28.44 | 28.44 | 28.44 | -3.07% | 424,070 |
| Jan 13, 2026 | 30.44 | 30.44 | 29.30 | 29.34 | 29.34 | -2.20% | 432,793 |
| Jan 12, 2026 | 29.90 | 30.02 | 29.76 | 30.00 | 30.00 | 0.81% | 206,610 |
| Jan 11, 2026 | 29.96 | 30.00 | 29.64 | 29.76 | 29.76 | 0.61% | 91,660 |
| Jan 8, 2026 | 29.50 | 29.76 | 29.14 | 29.58 | 29.58 | -0.07% | 121,278 |
| Jan 7, 2026 | 30.70 | 31.00 | 29.50 | 29.60 | 29.60 | -1.66% | 353,515 |
| Jan 6, 2026 | 30.60 | 30.70 | 29.92 | 30.10 | 30.10 | -1.95% | 516,863 |
| Jan 5, 2026 | 30.72 | 31.16 | 29.98 | 30.70 | 30.70 | -0.45% | 186,292 |
| Jan 4, 2026 | 31.20 | 31.20 | 30.58 | 30.84 | 30.84 | -1.15% | 80,059 |
| Jan 1, 2026 | 31.10 | 31.38 | 30.92 | 31.20 | 31.20 | 0.13% | 79,438 |
| Dec 31, 2025 | 30.32 | 31.20 | 30.30 | 31.16 | 31.16 | 3.52% | 101,810 |
| Dec 30, 2025 | 31.48 | 31.50 | 30.00 | 30.10 | 30.10 | -5.29% | 217,007 |
| Dec 29, 2025 | 31.24 | 31.78 | 31.06 | 31.78 | 31.78 | 1.73% | 180,373 |
| Dec 28, 2025 | 31.16 | 31.46 | 30.70 | 31.24 | 31.24 | -0.57% | 110,455 |
| Dec 25, 2025 | 31.40 | 31.90 | 31.32 | 31.42 | 31.42 | -0.13% | 57,986 |
| Dec 24, 2025 | 32.42 | 32.42 | 31.28 | 31.46 | 31.46 | -2.78% | 133,970 |
| Dec 23, 2025 | 32.38 | 32.48 | 32.00 | 32.36 | 32.36 | 0.06% | 165,369 |
| Dec 22, 2025 | 31.54 | 32.48 | 31.34 | 32.34 | 32.34 | 1.32% | 244,883 |
| Dec 21, 2025 | 30.54 | 32.10 | 30.50 | 31.92 | 31.92 | 5.00% | 293,832 |
| Dec 18, 2025 | 30.88 | 30.88 | 30.04 | 30.40 | 30.40 | -1.23% | 460,144 |
| Dec 17, 2025 | 30.92 | 31.02 | 30.66 | 30.78 | 30.78 | -0.45% | 140,779 |
| Dec 16, 2025 | 30.90 | 31.14 | 30.64 | 30.92 | 30.92 | 0.13% | 166,899 |
| Dec 15, 2025 | 30.90 | 31.20 | 30.42 | 30.88 | 30.88 | 0.19% | 532,758 |
| Dec 14, 2025 | 32.70 | 32.70 | 30.16 | 30.82 | 30.82 | -5.75% | 517,112 |
| Dec 11, 2025 | 33.16 | 33.26 | 32.64 | 32.70 | 32.70 | -1.39% | 148,823 |
| Dec 10, 2025 | 32.20 | 33.30 | 32.14 | 33.16 | 33.16 | 2.79% | 663,794 |
| Dec 9, 2025 | 32.24 | 32.26 | 31.70 | 32.26 | 32.26 | 0.75% | 209,659 |
| Dec 8, 2025 | 31.30 | 32.30 | 31.30 | 32.02 | 32.02 | 2.30% | 230,287 |
| Dec 7, 2025 | 32.50 | 32.50 | 30.88 | 31.30 | 31.30 | -3.69% | 407,607 |
| Dec 4, 2025 | 32.52 | 32.84 | 32.28 | 32.50 | 32.50 | 0.81% | 171,808 |
| Dec 3, 2025 | 32.88 | 33.00 | 32.10 | 32.24 | 32.24 | -1.83% | 133,683 |
| Dec 2, 2025 | 31.86 | 32.84 | 31.70 | 32.84 | 32.84 | 3.27% | 245,972 |
| Dec 1, 2025 | 31.30 | 31.80 | 31.00 | 31.80 | 31.80 | 1.60% | 130,897 |
| Nov 30, 2025 | 31.56 | 31.86 | 31.00 | 31.30 | 31.30 | -0.82% | 62,970 |
| Nov 27, 2025 | 31.98 | 31.98 | 31.10 | 31.56 | 31.56 | 0.13% | 159,832 |
| Nov 26, 2025 | 30.94 | 31.54 | 30.86 | 31.52 | 31.52 | 1.87% | 154,485 |
| Nov 25, 2025 | 32.02 | 32.04 | 30.92 | 30.94 | 30.94 | -3.25% | 179,519 |
| Nov 24, 2025 | 32.00 | 32.30 | 31.60 | 31.98 | 31.98 | -0.06% | 167,004 |
| Nov 23, 2025 | 33.12 | 33.30 | 30.00 | 32.00 | 32.00 | -1.54% | 234,223 |
| Nov 20, 2025 | 32.50 | 33.10 | 32.30 | 32.50 | 32.50 | 0.68% | 266,434 |
| Nov 19, 2025 | 32.16 | 32.56 | 32.12 | 32.28 | 32.28 | 0.50% | 312,057 |
| Nov 18, 2025 | 32.00 | 32.20 | 31.60 | 32.12 | 32.12 | -0.37% | 213,816 |
| Nov 17, 2025 | 32.58 | 33.00 | 31.90 | 32.24 | 32.24 | -0.98% | 292,490 |
| Nov 16, 2025 | 33.04 | 33.12 | 32.50 | 32.56 | 32.56 | -2.22% | 141,706 |
| Nov 13, 2025 | 33.34 | 33.64 | 33.12 | 33.30 | 33.30 | -0.12% | 305,875 |
| Nov 12, 2025 | 34.88 | 35.10 | 33.16 | 33.34 | 33.34 | -4.42% | 554,409 |
| Nov 11, 2025 | 34.48 | 35.08 | 33.90 | 34.88 | 34.88 | 1.10% | 329,826 |
| Nov 10, 2025 | 34.90 | 34.90 | 34.20 | 34.50 | 34.50 | -1.15% | 282,760 |
| Nov 9, 2025 | 34.86 | 34.94 | 34.40 | 34.90 | 34.90 | 0.75% | 131,151 |
| Nov 6, 2025 | 34.30 | 34.88 | 34.08 | 34.64 | 34.64 | 0.87% | 215,278 |
| Nov 5, 2025 | 34.60 | 34.92 | 34.00 | 34.34 | 34.34 | -2.44% | 298,535 |
| Nov 4, 2025 | 36.34 | 36.40 | 35.10 | 35.20 | 35.20 | -3.30% | 226,753 |
| Nov 3, 2025 | 36.60 | 36.60 | 35.84 | 36.40 | 36.40 | -0.55% | 330,527 |
| Nov 2, 2025 | 36.44 | 36.60 | 36.10 | 36.60 | 36.60 | 0.22% | 140,577 |
| Oct 30, 2025 | 36.20 | 36.76 | 36.14 | 36.52 | 36.52 | 0.61% | 274,686 |
| Oct 29, 2025 | 36.30 | 36.78 | 35.96 | 36.30 | 36.30 | 0.28% | 323,041 |
| Oct 28, 2025 | 36.28 | 36.28 | 35.80 | 36.20 | 36.20 | 0.22% | 132,799 |
| Oct 27, 2025 | 37.10 | 37.10 | 35.80 | 36.12 | 36.12 | -1.26% | 248,247 |
| Oct 26, 2025 | 37.00 | 37.92 | 36.48 | 36.58 | 36.58 | 0.72% | 413,961 |
| Oct 23, 2025 | 35.14 | 37.00 | 35.14 | 36.32 | 36.32 | 3.48% | 631,688 |
| Oct 22, 2025 | 35.62 | 36.28 | 35.10 | 35.10 | 35.10 | -2.34% | 227,429 |
| Oct 21, 2025 | 36.66 | 36.66 | 35.90 | 35.94 | 35.94 | -2.34% | 326,818 |
| Oct 20, 2025 | 37.12 | 37.42 | 36.50 | 36.80 | 36.80 | -0.81% | 342,664 |