National Metal Manufacturing and Casting Co. (TADAWUL:2220)
Saudi Arabia
· Delayed Price · Currency is SAR 14.14
+0.25 (1.80%)
Dec 4, 2025, 3:12 PM AST
TADAWUL:2220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.15 | 14.37 | 14.03 | 14.14 | 14.14 | 1.80% | 125,860 |
| Dec 3, 2025 | 13.82 | 14.06 | 13.70 | 13.89 | 13.89 | 1.39% | 87,338 |
| Dec 2, 2025 | 13.86 | 14.10 | 13.61 | 13.70 | 13.70 | -0.72% | 69,674 |
| Dec 1, 2025 | 13.84 | 13.96 | 13.69 | 13.80 | 13.80 | 0.07% | 134,088 |
| Nov 30, 2025 | 14.12 | 14.36 | 13.79 | 13.79 | 13.79 | -2.89% | 100,395 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.04 | 14.20 | 14.20 | -0.14% | 63,835 |
| Nov 26, 2025 | 14.21 | 14.60 | 14.02 | 14.22 | 14.22 | -0.49% | 165,543 |
| Nov 25, 2025 | 14.70 | 15.15 | 13.23 | 14.29 | 14.29 | -2.79% | 483,300 |
| Nov 24, 2025 | 15.54 | 15.56 | 14.70 | 14.70 | 14.70 | -3.92% | 210,752 |
| Nov 23, 2025 | 15.10 | 15.50 | 15.05 | 15.30 | 15.30 | 1.73% | 185,112 |
| Nov 20, 2025 | 15.00 | 15.20 | 14.81 | 15.04 | 15.04 | 0.47% | 140,131 |
| Nov 19, 2025 | 14.80 | 15.07 | 14.72 | 14.97 | 14.97 | 1.15% | 83,167 |
| Nov 18, 2025 | 14.50 | 15.00 | 14.50 | 14.80 | 14.80 | 0.61% | 66,411 |
| Nov 17, 2025 | 14.80 | 15.07 | 14.70 | 14.71 | 14.71 | -0.61% | 98,281 |
| Nov 16, 2025 | 15.50 | 15.50 | 14.76 | 14.80 | 14.80 | -4.52% | 197,969 |
| Nov 13, 2025 | 15.86 | 15.86 | 15.43 | 15.50 | 15.50 | -1.65% | 164,544 |
| Nov 12, 2025 | 15.60 | 15.80 | 15.49 | 15.76 | 15.76 | 2.34% | 140,936 |
| Nov 11, 2025 | 15.73 | 15.89 | 15.30 | 15.40 | 15.40 | -1.97% | 204,006 |
| Nov 10, 2025 | 15.80 | 15.92 | 15.63 | 15.71 | 15.71 | -0.51% | 101,059 |
| Nov 9, 2025 | 15.61 | 15.98 | 15.30 | 15.79 | 15.79 | 1.15% | 114,224 |
| Nov 6, 2025 | 15.61 | 15.98 | 15.51 | 15.61 | 15.61 | -1.89% | 79,511 |
| Nov 5, 2025 | 15.82 | 15.93 | 15.61 | 15.91 | 15.91 | 0.57% | 96,410 |
| Nov 4, 2025 | 16.03 | 16.06 | 15.81 | 15.82 | 15.82 | 0.13% | 70,235 |
| Nov 3, 2025 | 16.30 | 16.38 | 15.50 | 15.80 | 15.80 | -3.07% | 115,151 |
| Nov 2, 2025 | 16.61 | 16.62 | 16.30 | 16.30 | 16.30 | -2.28% | 84,329 |
| Oct 30, 2025 | 16.62 | 16.83 | 16.46 | 16.68 | 16.68 | 0.36% | 111,660 |
| Oct 29, 2025 | 16.70 | 16.78 | 16.60 | 16.62 | 16.62 | -0.48% | 128,096 |
| Oct 28, 2025 | 16.80 | 16.83 | 16.60 | 16.70 | 16.70 | -0.60% | 107,673 |
| Oct 27, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.23% | 120,819 |
| Oct 26, 2025 | 16.73 | 17.19 | 16.73 | 17.01 | 17.01 | 2.78% | 228,742 |
| Oct 23, 2025 | 16.49 | 16.70 | 16.44 | 16.55 | 16.55 | 0.36% | 79,559 |
| Oct 22, 2025 | 16.73 | 16.87 | 16.48 | 16.49 | 16.49 | -1.38% | 108,167 |
| Oct 21, 2025 | 17.06 | 17.14 | 16.71 | 16.72 | 16.72 | -1.99% | 152,961 |
| Oct 20, 2025 | 17.33 | 17.35 | 17.06 | 17.06 | 17.06 | -1.39% | 105,200 |
| Oct 19, 2025 | 17.50 | 17.60 | 17.24 | 17.30 | 17.30 | -0.46% | 144,805 |
| Oct 16, 2025 | 17.27 | 17.79 | 17.23 | 17.38 | 17.38 | 1.22% | 462,505 |
| Oct 15, 2025 | 17.26 | 17.40 | 17.17 | 17.17 | 17.17 | -0.52% | 152,586 |
| Oct 14, 2025 | 17.70 | 17.70 | 17.20 | 17.26 | 17.26 | -1.93% | 185,045 |
| Oct 13, 2025 | 17.42 | 17.65 | 17.42 | 17.60 | 17.60 | 1.15% | 149,425 |
| Oct 12, 2025 | 17.14 | 17.69 | 17.14 | 17.40 | 17.40 | 0.58% | 233,644 |
| Oct 9, 2025 | 17.80 | 17.82 | 17.28 | 17.30 | 17.30 | -1.93% | 202,756 |
| Oct 8, 2025 | 17.95 | 17.97 | 17.50 | 17.64 | 17.64 | -1.45% | 180,823 |
| Oct 7, 2025 | 17.96 | 18.10 | 17.64 | 17.90 | 17.90 | -0.22% | 383,796 |
| Oct 6, 2025 | 18.00 | 18.09 | 17.83 | 17.94 | 17.94 | 0.22% | 292,343 |
| Oct 5, 2025 | 17.90 | 18.11 | 17.88 | 17.90 | 17.90 | -0.17% | 252,390 |
| Oct 2, 2025 | 18.17 | 18.17 | 17.85 | 17.93 | 17.93 | -0.61% | 257,707 |
| Oct 1, 2025 | 17.93 | 18.20 | 17.82 | 18.04 | 18.04 | 0.61% | 337,559 |
| Sep 30, 2025 | 17.68 | 18.40 | 17.61 | 17.93 | 17.93 | 1.47% | 1,136,699 |
| Sep 29, 2025 | 17.79 | 17.94 | 17.54 | 17.67 | 17.67 | -0.90% | 518,782 |
| Sep 28, 2025 | 17.50 | 18.50 | 17.35 | 17.83 | 17.83 | 3.06% | 1,496,965 |
| Sep 25, 2025 | 17.58 | 17.63 | 17.13 | 17.30 | 17.30 | -0.80% | 230,093 |
| Sep 24, 2025 | 17.57 | 17.65 | 17.24 | 17.44 | 17.44 | 1.40% | 281,955 |
| Sep 22, 2025 | 17.50 | 17.57 | 17.11 | 17.20 | 17.20 | -1.71% | 306,720 |
| Sep 21, 2025 | 17.93 | 17.93 | 17.20 | 17.50 | 17.50 | -0.51% | 293,433 |
| Sep 18, 2025 | 17.80 | 18.44 | 17.42 | 17.59 | 17.59 | -0.62% | 1,296,074 |
| Sep 17, 2025 | 16.48 | 17.80 | 16.45 | 17.70 | 17.70 | 8.86% | 1,602,932 |
| Sep 16, 2025 | 16.29 | 16.47 | 16.17 | 16.26 | 16.26 | 0.62% | 265,705 |
| Sep 15, 2025 | 15.95 | 16.39 | 15.86 | 16.16 | 16.16 | 1.00% | 210,317 |
| Sep 14, 2025 | 15.98 | 16.12 | 15.59 | 16.00 | 16.00 | 1.20% | 177,273 |
| Sep 11, 2025 | 15.93 | 15.99 | 15.52 | 15.81 | 15.81 | 0.76% | 177,095 |
| Sep 10, 2025 | 15.60 | 16.12 | 15.50 | 15.69 | 15.69 | -1.94% | 117,509 |
| Sep 9, 2025 | 15.75 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 194,105 |
| Sep 8, 2025 | 15.80 | 16.24 | 15.70 | 15.75 | 15.75 | 0.06% | 243,034 |
| Sep 7, 2025 | 15.76 | 16.00 | 15.69 | 15.74 | 15.74 | -0.13% | 85,242 |
| Sep 4, 2025 | 15.76 | 16.02 | 15.76 | 15.76 | 15.76 | - | 80,634 |
| Sep 3, 2025 | 15.80 | 16.15 | 15.76 | 15.76 | 15.76 | - | 122,029 |
| Sep 2, 2025 | 16.15 | 16.15 | 15.66 | 15.76 | 15.76 | -2.66% | 99,522 |
| Sep 1, 2025 | 16.15 | 16.38 | 15.94 | 16.19 | 16.19 | -0.55% | 96,666 |
| Aug 31, 2025 | 16.38 | 16.60 | 16.12 | 16.28 | 16.28 | -1.81% | 169,028 |
| Aug 28, 2025 | 16.92 | 17.06 | 16.57 | 16.58 | 16.58 | -1.72% | 216,260 |
| Aug 27, 2025 | 16.65 | 17.57 | 16.54 | 16.87 | 16.87 | 1.69% | 783,522 |
| Aug 26, 2025 | 16.60 | 16.67 | 16.48 | 16.59 | 16.59 | -0.06% | 59,536 |
| Aug 25, 2025 | 16.70 | 16.73 | 16.48 | 16.60 | 16.60 | -0.60% | 79,469 |
| Aug 24, 2025 | 16.80 | 17.13 | 16.65 | 16.70 | 16.70 | 1.15% | 238,176 |
| Aug 21, 2025 | 16.44 | 16.57 | 16.21 | 16.51 | 16.51 | -0.66% | 193,343 |
| Aug 20, 2025 | 16.82 | 16.93 | 16.50 | 16.62 | 16.62 | -1.66% | 183,173 |
| Aug 19, 2025 | 17.19 | 17.24 | 16.90 | 16.90 | 16.90 | -1.17% | 303,954 |
| Aug 18, 2025 | 16.12 | 17.60 | 16.12 | 17.10 | 17.10 | 6.54% | 1,152,519 |
| Aug 17, 2025 | 15.82 | 16.40 | 15.82 | 16.05 | 16.05 | 1.45% | 157,792 |
| Aug 14, 2025 | 15.88 | 16.16 | 15.50 | 15.82 | 15.82 | -0.38% | 117,923 |
| Aug 13, 2025 | 16.34 | 16.34 | 15.86 | 15.88 | 15.88 | -0.63% | 125,412 |
| Aug 12, 2025 | 15.74 | 16.17 | 15.74 | 15.98 | 15.98 | 0.25% | 79,786 |
| Aug 11, 2025 | 16.42 | 16.42 | 15.86 | 15.94 | 15.94 | -2.92% | 116,276 |
| Aug 10, 2025 | 16.30 | 16.88 | 16.26 | 16.42 | 16.42 | 0.31% | 276,917 |
| Aug 7, 2025 | 16.41 | 16.60 | 16.31 | 16.37 | 16.37 | -0.24% | 105,099 |
| Aug 6, 2025 | 16.42 | 16.87 | 16.32 | 16.41 | 16.41 | 0.06% | 164,599 |
| Aug 5, 2025 | 16.82 | 16.99 | 16.01 | 16.40 | 16.40 | -2.38% | 305,387 |
| Aug 4, 2025 | 16.80 | 17.20 | 16.72 | 16.80 | 16.80 | 0.24% | 355,302 |
| Aug 3, 2025 | 17.22 | 17.24 | 16.63 | 16.76 | 16.76 | -2.67% | 263,266 |
| Jul 31, 2025 | 17.60 | 17.67 | 17.11 | 17.22 | 17.22 | -2.16% | 276,215 |
| Jul 30, 2025 | 17.60 | 17.88 | 17.10 | 17.60 | 17.60 | 0.57% | 408,411 |
| Jul 29, 2025 | 17.11 | 17.90 | 16.90 | 17.50 | 17.50 | 2.28% | 710,551 |
| Jul 28, 2025 | 17.50 | 18.00 | 17.11 | 17.11 | 17.11 | -2.23% | 510,194 |
| Jul 27, 2025 | 17.70 | 18.48 | 17.49 | 17.50 | 17.50 | -0.57% | 1,238,283 |
| Jul 24, 2025 | 17.15 | 17.84 | 16.96 | 17.60 | 17.60 | 3.90% | 1,148,228 |
| Jul 23, 2025 | 16.12 | 17.10 | 16.12 | 16.94 | 16.94 | 5.35% | 592,833 |
| Jul 22, 2025 | 16.67 | 16.82 | 16.00 | 16.08 | 16.08 | -3.65% | 428,689 |
| Jul 21, 2025 | 16.96 | 17.37 | 16.50 | 16.69 | 16.69 | -1.30% | 959,490 |
| Jul 20, 2025 | 15.61 | 16.94 | 15.61 | 16.91 | 16.91 | 9.03% | 883,206 |
| Jul 17, 2025 | 15.77 | 15.86 | 15.51 | 15.51 | 15.51 | -1.52% | 80,893 |