Sustained Infrastructure Holding Company (TADAWUL:2190)
Saudi Arabia
· Delayed Price · Currency is SAR 32.50
+0.26 (0.81%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 37.00 | 38.38 | 36.90 | 37.10 | 37.10 | 0.82% | 1,241,684 |
| Oct 16, 2025 | 36.06 | 36.98 | 36.06 | 36.80 | 36.80 | 2.00% | 546,165 |
| Oct 15, 2025 | 36.68 | 36.86 | 35.90 | 36.08 | 36.08 | -1.90% | 518,055 |
| Oct 14, 2025 | 37.46 | 37.46 | 36.54 | 36.78 | 36.78 | -0.54% | 656,663 |
| Oct 13, 2025 | 35.98 | 37.00 | 35.94 | 36.98 | 36.98 | 3.88% | 1,009,739 |
| Oct 12, 2025 | 35.00 | 36.00 | 34.78 | 35.60 | 35.60 | -1.33% | 251,512 |
| Oct 9, 2025 | 36.08 | 36.48 | 36.00 | 36.08 | 36.08 | - | 342,724 |
| Oct 8, 2025 | 36.10 | 36.56 | 35.88 | 36.08 | 36.08 | 0.11% | 417,215 |
| Oct 7, 2025 | 35.80 | 36.66 | 35.36 | 36.04 | 36.04 | 1.46% | 647,365 |
| Oct 6, 2025 | 35.70 | 35.98 | 35.16 | 35.52 | 35.52 | -0.50% | 546,835 |
| Oct 5, 2025 | 34.78 | 36.00 | 34.78 | 35.70 | 35.70 | 3.54% | 728,817 |
| Oct 2, 2025 | 33.20 | 34.80 | 33.20 | 34.48 | 34.48 | 4.30% | 1,133,782 |
| Oct 1, 2025 | 34.00 | 34.96 | 33.06 | 33.06 | 33.06 | 0.18% | 2,370,762 |
| Sep 30, 2025 | 33.00 | 33.68 | 33.00 | 33.00 | 33.00 | -0.66% | 405,808 |
| Sep 29, 2025 | 32.86 | 33.36 | 32.60 | 33.22 | 33.22 | 1.10% | 457,853 |
| Sep 28, 2025 | 34.00 | 34.08 | 32.86 | 32.86 | 32.86 | -3.35% | 357,307 |
| Sep 25, 2025 | 34.38 | 34.38 | 33.52 | 34.00 | 34.00 | - | 279,853 |
| Sep 24, 2025 | 33.44 | 34.38 | 33.42 | 34.00 | 34.00 | 2.29% | 397,966 |
| Sep 22, 2025 | 32.86 | 33.26 | 32.76 | 33.24 | 33.24 | 1.22% | 234,172 |
| Sep 21, 2025 | 33.40 | 33.48 | 32.74 | 32.84 | 32.84 | -1.74% | 152,190 |
| Sep 18, 2025 | 33.00 | 33.74 | 32.88 | 33.42 | 33.42 | 1.27% | 317,117 |
| Sep 17, 2025 | 32.72 | 33.00 | 32.46 | 33.00 | 33.00 | 0.92% | 210,594 |
| Sep 16, 2025 | 32.36 | 33.00 | 32.32 | 32.70 | 32.70 | 0.49% | 213,967 |
| Sep 15, 2025 | 31.90 | 32.68 | 31.82 | 32.54 | 32.54 | 1.69% | 210,107 |
| Sep 14, 2025 | 31.80 | 32.20 | 30.86 | 32.00 | 32.00 | 0.31% | 348,727 |
| Sep 11, 2025 | 32.00 | 32.54 | 31.58 | 31.90 | 31.90 | -1.24% | 254,296 |
| Sep 10, 2025 | 32.64 | 32.64 | 32.02 | 32.30 | 32.30 | -1.22% | 218,114 |
| Sep 9, 2025 | 32.92 | 32.94 | 32.12 | 32.70 | 32.70 | -0.30% | 221,342 |
| Sep 8, 2025 | 32.00 | 33.40 | 31.98 | 32.80 | 32.80 | 0.86% | 379,863 |
| Sep 7, 2025 | 33.50 | 33.50 | 32.42 | 32.52 | 32.52 | -2.81% | 163,067 |
| Sep 4, 2025 | 33.66 | 33.82 | 33.00 | 33.46 | 33.46 | -0.54% | 257,548 |
| Sep 3, 2025 | 34.04 | 34.28 | 33.64 | 33.64 | 33.64 | -1.29% | 249,038 |
| Sep 2, 2025 | 34.36 | 34.36 | 33.78 | 34.08 | 34.08 | -0.53% | 176,886 |
| Sep 1, 2025 | 34.18 | 34.40 | 33.88 | 34.26 | 34.26 | 0.12% | 199,637 |
| Aug 31, 2025 | 34.98 | 34.98 | 34.16 | 34.22 | 34.22 | -1.84% | 136,856 |
| Aug 28, 2025 | 35.10 | 35.46 | 34.60 | 34.86 | 34.86 | -0.40% | 327,417 |
| Aug 27, 2025 | 34.66 | 35.30 | 34.54 | 35.00 | 35.00 | 0.98% | 230,796 |
| Aug 26, 2025 | 34.30 | 34.66 | 34.18 | 34.66 | 34.66 | 1.05% | 168,850 |
| Aug 25, 2025 | 34.70 | 34.82 | 34.18 | 34.30 | 34.30 | -1.15% | 251,462 |
| Aug 24, 2025 | 34.50 | 35.08 | 34.50 | 34.70 | 34.70 | 1.11% | 104,893 |
| Aug 21, 2025 | 34.00 | 34.70 | 34.00 | 34.32 | 34.32 | 0.06% | 337,140 |
| Aug 20, 2025 | 35.12 | 35.22 | 34.30 | 34.30 | 34.30 | -2.33% | 357,058 |
| Aug 19, 2025 | 35.16 | 35.46 | 34.86 | 35.12 | 35.12 | 0.34% | 303,648 |
| Aug 18, 2025 | 35.26 | 35.52 | 35.00 | 35.00 | 35.00 | -0.11% | 289,199 |
| Aug 17, 2025 | 35.20 | 35.24 | 34.50 | 35.04 | 35.04 | -1.02% | 436,431 |
| Aug 14, 2025 | 35.70 | 35.88 | 35.06 | 35.40 | 35.40 | -0.84% | 470,201 |
| Aug 13, 2025 | 35.60 | 36.32 | 35.50 | 35.70 | 35.70 | 0.28% | 1,166,805 |
| Aug 12, 2025 | 34.56 | 35.72 | 34.32 | 35.60 | 35.60 | 2.71% | 991,758 |
| Aug 11, 2025 | 35.50 | 35.80 | 34.64 | 34.66 | 34.66 | -2.37% | 510,260 |
| Aug 10, 2025 | 34.58 | 35.70 | 34.40 | 35.50 | 35.50 | 2.48% | 1,295,387 |
| Aug 7, 2025 | 33.82 | 34.78 | 33.76 | 34.64 | 34.64 | 0.12% | 572,033 |
| Aug 6, 2025 | 34.58 | 34.72 | 34.16 | 34.60 | 34.60 | 0.58% | 450,338 |
| Aug 5, 2025 | 33.90 | 34.58 | 33.60 | 34.40 | 34.40 | 2.02% | 697,591 |
| Aug 4, 2025 | 33.24 | 34.00 | 32.74 | 33.72 | 33.72 | 1.26% | 325,409 |
| Aug 3, 2025 | 33.02 | 33.48 | 32.52 | 33.30 | 33.30 | 0.12% | 158,375 |
| Jul 31, 2025 | 33.48 | 34.18 | 32.94 | 33.26 | 33.26 | -0.66% | 363,743 |
| Jul 30, 2025 | 33.96 | 34.20 | 33.48 | 33.48 | 33.48 | -1.53% | 345,227 |
| Jul 29, 2025 | 34.00 | 34.20 | 33.68 | 34.00 | 34.00 | - | 295,743 |
| Jul 28, 2025 | 34.00 | 34.30 | 33.32 | 34.00 | 34.00 | - | 408,556 |
| Jul 27, 2025 | 33.32 | 34.10 | 32.38 | 34.00 | 34.00 | 3.03% | 683,305 |
| Jul 24, 2025 | 32.74 | 33.50 | 32.66 | 33.00 | 33.00 | 0.49% | 376,006 |
| Jul 23, 2025 | 32.50 | 32.92 | 32.42 | 32.84 | 32.84 | 0.80% | 253,084 |
| Jul 22, 2025 | 33.48 | 33.48 | 32.24 | 32.58 | 32.58 | -3.04% | 393,193 |
| Jul 21, 2025 | 32.50 | 33.60 | 32.32 | 33.60 | 33.60 | 2.69% | 307,466 |
| Jul 20, 2025 | 34.26 | 34.32 | 32.72 | 32.72 | 32.72 | -4.33% | 625,832 |
| Jul 17, 2025 | 35.00 | 35.76 | 34.16 | 34.20 | 34.20 | -2.51% | 647,006 |