National Metal Manufacturing and Casting Co. (TADAWUL:2220)
Saudi Arabia
· Delayed Price · Currency is SAR 11.80
-0.20 (-1.67%)
Mar 9, 2026, 3:18 PM AST
TADAWUL:2220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 11.71 | 12.03 | 11.68 | 12.00 | 12.00 | 2.56% | 142,742 |
| Mar 5, 2026 | 11.75 | 12.06 | 11.60 | 11.70 | 11.70 | -0.43% | 159,656 |
| Mar 4, 2026 | 11.49 | 11.77 | 11.44 | 11.75 | 11.75 | 3.34% | 122,726 |
| Mar 3, 2026 | 11.51 | 11.90 | 11.24 | 11.37 | 11.37 | - | 144,974 |
| Mar 2, 2026 | 11.17 | 12.04 | 11.17 | 11.37 | 11.37 | 1.79% | 336,115 |
| Mar 1, 2026 | 10.70 | 11.50 | 10.70 | 11.17 | 11.17 | -3.87% | 133,772 |
| Feb 26, 2026 | 11.60 | 11.73 | 11.60 | 11.62 | 11.62 | -0.34% | 23,042 |
| Feb 25, 2026 | 11.68 | 11.85 | 11.59 | 11.66 | 11.66 | -0.17% | 64,278 |
| Feb 24, 2026 | 12.12 | 12.20 | 11.66 | 11.68 | 11.68 | -3.31% | 159,550 |
| Feb 23, 2026 | 12.55 | 12.70 | 12.00 | 12.08 | 12.08 | -3.51% | 114,345 |
| Feb 19, 2026 | 13.05 | 13.05 | 12.50 | 12.52 | 12.52 | -4.72% | 137,043 |
| Feb 18, 2026 | 13.01 | 13.14 | 12.90 | 13.14 | 13.14 | 1.00% | 62,333 |
| Feb 17, 2026 | 13.25 | 13.25 | 13.01 | 13.01 | 13.01 | -1.51% | 86,356 |
| Feb 16, 2026 | 13.50 | 13.50 | 13.19 | 13.21 | 13.21 | -1.93% | 128,598 |
| Feb 15, 2026 | 13.18 | 13.55 | 13.18 | 13.47 | 13.47 | 2.20% | 206,254 |
| Feb 12, 2026 | 13.10 | 13.27 | 13.10 | 13.18 | 13.18 | 0.61% | 69,160 |
| Feb 11, 2026 | 13.20 | 13.25 | 13.08 | 13.10 | 13.10 | -0.98% | 69,009 |
| Feb 10, 2026 | 13.21 | 13.33 | 13.18 | 13.23 | 13.23 | 0.15% | 51,384 |
| Feb 9, 2026 | 13.22 | 13.33 | 13.06 | 13.21 | 13.21 | -0.08% | 39,685 |
| Feb 8, 2026 | 13.20 | 13.64 | 13.20 | 13.22 | 13.22 | 0.92% | 114,169 |
| Feb 5, 2026 | 13.45 | 13.45 | 13.04 | 13.10 | 13.10 | -3.46% | 203,939 |
| Feb 4, 2026 | 13.68 | 13.79 | 13.51 | 13.57 | 13.57 | -0.95% | 101,266 |
| Feb 3, 2026 | 13.71 | 13.86 | 13.59 | 13.70 | 13.70 | 0.74% | 91,152 |
| Feb 2, 2026 | 13.60 | 13.70 | 13.30 | 13.60 | 13.60 | 0.74% | 152,906 |
| Feb 1, 2026 | 14.10 | 14.20 | 13.47 | 13.50 | 13.50 | -4.26% | 216,442 |
| Jan 29, 2026 | 14.59 | 14.68 | 14.04 | 14.10 | 14.10 | -3.36% | 216,334 |
| Jan 28, 2026 | 14.72 | 14.80 | 14.56 | 14.59 | 14.59 | -0.48% | 224,026 |
| Jan 27, 2026 | 14.26 | 14.75 | 14.26 | 14.66 | 14.66 | 3.17% | 364,846 |
| Jan 26, 2026 | 14.46 | 14.52 | 14.21 | 14.21 | 14.21 | -1.73% | 156,299 |
| Jan 25, 2026 | 14.44 | 14.60 | 14.27 | 14.46 | 14.46 | 1.40% | 177,912 |
| Jan 22, 2026 | 14.33 | 14.40 | 14.16 | 14.26 | 14.26 | 0.56% | 112,279 |
| Jan 21, 2026 | 14.32 | 14.49 | 14.08 | 14.18 | 14.18 | -0.98% | 142,838 |
| Jan 20, 2026 | 14.27 | 14.54 | 14.21 | 14.32 | 14.32 | 0.35% | 205,699 |
| Jan 19, 2026 | 14.50 | 14.61 | 14.24 | 14.27 | 14.27 | -0.83% | 178,154 |
| Jan 18, 2026 | 13.88 | 14.74 | 13.88 | 14.39 | 14.39 | 3.82% | 432,068 |
| Jan 15, 2026 | 14.18 | 14.18 | 13.79 | 13.86 | 13.86 | -2.26% | 124,068 |
| Jan 14, 2026 | 14.26 | 14.45 | 14.00 | 14.18 | 14.18 | -0.56% | 197,453 |
| Jan 13, 2026 | 14.55 | 14.55 | 14.20 | 14.26 | 14.26 | -0.97% | 131,178 |
| Jan 12, 2026 | 13.81 | 14.43 | 13.80 | 14.40 | 14.40 | 4.27% | 297,914 |
| Jan 11, 2026 | 13.53 | 14.19 | 13.53 | 13.81 | 13.81 | 2.14% | 204,612 |
| Jan 8, 2026 | 13.71 | 13.71 | 13.52 | 13.52 | 13.52 | -1.46% | 79,813 |
| Jan 7, 2026 | 13.70 | 13.94 | 13.54 | 13.72 | 13.72 | 1.63% | 119,421 |
| Jan 6, 2026 | 13.48 | 13.64 | 13.35 | 13.50 | 13.50 | 0.30% | 157,407 |
| Jan 5, 2026 | 13.41 | 13.65 | 13.35 | 13.46 | 13.46 | 0.30% | 71,180 |
| Jan 4, 2026 | 13.67 | 13.68 | 13.29 | 13.42 | 13.42 | -2.47% | 91,499 |
| Jan 1, 2026 | 13.51 | 13.80 | 13.51 | 13.76 | 13.76 | 2.46% | 84,713 |
| Dec 31, 2025 | 13.00 | 13.47 | 13.00 | 13.43 | 13.43 | 4.51% | 195,793 |
| Dec 30, 2025 | 13.47 | 13.47 | 12.85 | 12.85 | 12.85 | -4.10% | 80,113 |
| Dec 29, 2025 | 13.10 | 13.46 | 12.98 | 13.40 | 13.40 | 2.29% | 81,843 |
| Dec 28, 2025 | 13.48 | 13.48 | 13.05 | 13.10 | 13.10 | -2.82% | 57,794 |
| Dec 25, 2025 | 13.62 | 13.65 | 13.40 | 13.48 | 13.48 | -0.88% | 34,671 |
| Dec 24, 2025 | 13.79 | 13.86 | 13.45 | 13.60 | 13.60 | -0.15% | 119,390 |
| Dec 23, 2025 | 13.42 | 13.70 | 13.41 | 13.62 | 13.62 | 1.64% | 93,121 |
| Dec 22, 2025 | 13.68 | 13.68 | 13.28 | 13.40 | 13.40 | -1.54% | 105,247 |
| Dec 21, 2025 | 13.60 | 13.84 | 13.57 | 13.61 | 13.61 | 0.07% | 70,739 |
| Dec 18, 2025 | 13.79 | 13.79 | 13.40 | 13.60 | 13.60 | -0.58% | 74,119 |
| Dec 17, 2025 | 13.99 | 13.99 | 13.45 | 13.68 | 13.68 | 0.29% | 105,698 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.64 | 13.64 | 13.64 | -0.80% | 64,485 |
| Dec 15, 2025 | 13.70 | 13.96 | 13.64 | 13.75 | 13.75 | 0.81% | 59,058 |
| Dec 14, 2025 | 14.13 | 14.13 | 13.63 | 13.64 | 13.64 | -3.60% | 106,571 |
| Dec 11, 2025 | 14.32 | 14.38 | 14.13 | 14.15 | 14.15 | -1.46% | 52,202 |
| Dec 10, 2025 | 14.20 | 14.40 | 14.20 | 14.36 | 14.36 | 0.70% | 76,283 |
| Dec 9, 2025 | 14.24 | 14.30 | 14.08 | 14.26 | 14.26 | -0.49% | 59,499 |
| Dec 8, 2025 | 14.20 | 14.33 | 14.04 | 14.33 | 14.33 | 1.20% | 102,186 |
| Dec 7, 2025 | 14.15 | 14.44 | 14.10 | 14.16 | 14.16 | 0.14% | 34,121 |
| 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 |