Saudi Industrial Investment Group (TADAWUL:2250)
Saudi Arabia
· Delayed Price · Currency is SAR 13.48
-0.12 (-0.88%)
At close: Dec 4, 2025
TADAWUL:2250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.65 | 13.70 | 13.43 | 13.48 | 13.48 | -0.88% | 880,127 |
| Dec 3, 2025 | 13.74 | 13.76 | 13.55 | 13.60 | 13.60 | -0.29% | 681,728 |
| Dec 2, 2025 | 13.89 | 13.96 | 13.50 | 13.64 | 13.64 | -1.80% | 650,610 |
| Dec 1, 2025 | 14.12 | 14.14 | 13.84 | 13.89 | 13.89 | -1.28% | 433,443 |
| Nov 30, 2025 | 14.42 | 14.47 | 13.97 | 14.07 | 14.07 | -2.29% | 644,554 |
| Nov 27, 2025 | 14.49 | 14.49 | 14.10 | 14.40 | 14.40 | 0.42% | 955,859 |
| Nov 26, 2025 | 14.49 | 14.60 | 14.26 | 14.34 | 14.34 | -1.10% | 1,211,159 |
| Nov 25, 2025 | 14.71 | 14.72 | 14.31 | 14.50 | 14.50 | -1.43% | 708,655 |
| Nov 24, 2025 | 14.87 | 14.95 | 14.53 | 14.71 | 14.71 | -1.08% | 708,459 |
| Nov 23, 2025 | 15.00 | 15.10 | 14.85 | 14.87 | 14.87 | -1.06% | 194,969 |
| Nov 20, 2025 | 15.24 | 15.32 | 15.00 | 15.03 | 15.03 | -1.70% | 532,248 |
| Nov 19, 2025 | 15.40 | 15.54 | 15.19 | 15.29 | 15.29 | -0.33% | 340,618 |
| Nov 18, 2025 | 15.30 | 15.46 | 15.28 | 15.34 | 15.34 | -0.07% | 361,766 |
| Nov 17, 2025 | 15.55 | 15.62 | 15.26 | 15.35 | 15.35 | -1.29% | 606,484 |
| Nov 16, 2025 | 15.75 | 15.77 | 15.50 | 15.55 | 15.55 | -1.52% | 311,342 |
| Nov 13, 2025 | 15.84 | 15.91 | 15.77 | 15.79 | 15.79 | -0.32% | 354,173 |
| Nov 12, 2025 | 15.94 | 15.97 | 15.76 | 15.84 | 15.84 | -0.69% | 449,256 |
| Nov 11, 2025 | 15.82 | 16.00 | 15.72 | 15.95 | 15.95 | 0.82% | 639,789 |
| Nov 10, 2025 | 15.67 | 15.85 | 15.53 | 15.82 | 15.82 | 1.41% | 564,022 |
| Nov 9, 2025 | 15.60 | 15.65 | 15.43 | 15.60 | 15.60 | 0.26% | 230,474 |
| Nov 6, 2025 | 15.41 | 15.65 | 15.41 | 15.56 | 15.56 | 1.04% | 375,903 |
| Nov 5, 2025 | 15.82 | 15.85 | 15.40 | 15.40 | 15.40 | -2.65% | 543,345 |
| Nov 4, 2025 | 15.86 | 16.02 | 15.74 | 15.82 | 15.82 | -0.38% | 684,630 |
| Nov 3, 2025 | 16.12 | 16.14 | 15.76 | 15.88 | 15.88 | -1.49% | 677,111 |
| Nov 2, 2025 | 16.30 | 16.34 | 16.10 | 16.12 | 16.12 | -1.10% | 409,391 |
| Oct 30, 2025 | 16.35 | 16.42 | 16.16 | 16.30 | 16.30 | - | 1,236,030 |
| Oct 29, 2025 | 16.37 | 16.42 | 16.00 | 16.30 | 16.30 | -0.79% | 1,713,162 |
| Oct 28, 2025 | 16.72 | 16.86 | 16.43 | 16.43 | 16.43 | -1.62% | 1,594,897 |
| Oct 27, 2025 | 16.80 | 16.85 | 16.51 | 16.70 | 16.70 | -0.60% | 2,771,282 |
| Oct 26, 2025 | 17.00 | 17.15 | 16.75 | 16.80 | 16.80 | -1.64% | 709,789 |
| Oct 23, 2025 | 17.01 | 17.08 | 16.90 | 17.08 | 17.08 | 0.35% | 511,810 |
| Oct 22, 2025 | 17.16 | 17.17 | 16.91 | 17.02 | 17.02 | -1.22% | 409,252 |
| Oct 21, 2025 | 17.76 | 17.76 | 17.16 | 17.23 | 17.23 | -2.98% | 1,004,906 |
| Oct 20, 2025 | 17.97 | 17.99 | 17.59 | 17.76 | 17.76 | -1.17% | 1,122,766 |
| Oct 19, 2025 | 18.23 | 18.30 | 17.94 | 17.97 | 17.97 | -1.37% | 486,959 |
| Oct 16, 2025 | 18.44 | 18.48 | 18.16 | 18.22 | 18.22 | -1.25% | 1,488,134 |
| Oct 15, 2025 | 18.48 | 18.73 | 18.33 | 18.45 | 18.45 | -0.16% | 608,220 |
| Oct 14, 2025 | 18.60 | 18.68 | 18.24 | 18.48 | 18.48 | -0.38% | 495,179 |
| Oct 13, 2025 | 18.51 | 18.69 | 18.50 | 18.55 | 18.55 | 0.11% | 295,720 |
| Oct 12, 2025 | 18.25 | 18.67 | 18.14 | 18.53 | 18.53 | -0.38% | 220,280 |
| Oct 9, 2025 | 18.45 | 18.67 | 18.38 | 18.60 | 18.60 | 0.16% | 468,870 |
| Oct 8, 2025 | 18.75 | 18.75 | 18.41 | 18.57 | 18.57 | -1.01% | 566,994 |
| Oct 7, 2025 | 19.09 | 19.09 | 18.76 | 18.76 | 18.76 | -1.68% | 540,403 |
| Oct 6, 2025 | 18.81 | 19.30 | 18.81 | 19.08 | 19.08 | 1.44% | 864,055 |
| Oct 5, 2025 | 19.08 | 19.17 | 18.81 | 18.81 | 18.81 | -1.42% | 537,028 |
| Oct 2, 2025 | 19.02 | 19.15 | 18.84 | 19.08 | 19.08 | -0.16% | 995,159 |
| Oct 1, 2025 | 19.16 | 19.40 | 18.90 | 19.11 | 19.11 | -0.26% | 558,152 |
| Sep 30, 2025 | 18.62 | 19.20 | 18.62 | 19.16 | 19.16 | 3.07% | 1,622,084 |
| Sep 29, 2025 | 18.52 | 18.69 | 18.39 | 18.59 | 18.59 | 0.49% | 1,245,112 |
| Sep 28, 2025 | 18.60 | 19.06 | 18.47 | 18.50 | 18.50 | -0.43% | 820,026 |
| Sep 25, 2025 | 19.45 | 19.46 | 18.40 | 18.58 | 18.58 | -4.62% | 1,082,811 |
| Sep 24, 2025 | 18.80 | 19.65 | 18.80 | 19.48 | 19.48 | 6.45% | 1,808,098 |
| Sep 22, 2025 | 18.60 | 18.62 | 18.15 | 18.30 | 18.30 | -0.81% | 800,788 |
| Sep 21, 2025 | 17.81 | 18.70 | 17.74 | 18.45 | 18.45 | 2.84% | 789,072 |
| Sep 18, 2025 | 17.77 | 18.33 | 17.54 | 17.94 | 17.94 | 0.96% | 1,216,400 |
| Sep 17, 2025 | 17.66 | 17.77 | 17.35 | 17.77 | 17.77 | 0.74% | 490,344 |
| Sep 16, 2025 | 16.97 | 17.64 | 16.91 | 17.64 | 17.64 | 3.95% | 775,644 |
| Sep 15, 2025 | 17.15 | 17.25 | 16.86 | 16.97 | 16.97 | -1.91% | 558,506 |
| Sep 14, 2025 | 17.30 | 17.37 | 16.95 | 17.30 | 17.30 | -0.12% | 298,377 |
| Sep 11, 2025 | 17.30 | 17.68 | 17.19 | 17.32 | 17.32 | -1.31% | 493,792 |
| Sep 10, 2025 | 17.50 | 17.75 | 17.23 | 17.55 | 17.55 | 0.17% | 942,064 |
| Sep 9, 2025 | 17.71 | 17.72 | 17.15 | 17.52 | 17.52 | -1.07% | 1,447,968 |
| Sep 8, 2025 | 18.17 | 18.17 | 17.66 | 17.71 | 17.71 | -2.69% | 1,002,934 |
| Sep 7, 2025 | 18.70 | 18.70 | 18.18 | 18.20 | 18.20 | -2.88% | 619,141 |
| Sep 4, 2025 | 19.00 | 19.28 | 18.42 | 18.74 | 18.74 | -1.37% | 798,565 |
| Sep 3, 2025 | 18.93 | 19.37 | 18.83 | 19.00 | 19.00 | 0.37% | 530,104 |
| Sep 2, 2025 | 19.30 | 19.60 | 18.93 | 18.93 | 18.93 | -3.42% | 922,442 |
| Sep 1, 2025 | 18.93 | 19.80 | 18.93 | 19.60 | 19.60 | 2.89% | 1,835,817 |
| Aug 31, 2025 | 19.17 | 19.38 | 18.72 | 19.05 | 19.05 | -0.78% | 852,241 |
| Aug 28, 2025 | 19.29 | 19.50 | 19.12 | 19.20 | 19.20 | -0.47% | 835,237 |
| Aug 27, 2025 | 18.64 | 19.47 | 18.26 | 19.29 | 19.29 | 4.95% | 4,406,189 |
| Aug 26, 2025 | 19.00 | 19.18 | 18.20 | 18.38 | 18.38 | -2.80% | 29,730,800 |
| Aug 25, 2025 | 20.00 | 20.00 | 18.91 | 18.91 | 18.91 | -5.45% | 1,278,529 |
| Aug 24, 2025 | 18.89 | 20.00 | 18.89 | 20.00 | 20.00 | 6.95% | 1,731,863 |
| Aug 21, 2025 | 18.15 | 18.96 | 18.15 | 18.70 | 18.70 | 3.09% | 2,284,595 |
| Aug 20, 2025 | 18.03 | 18.65 | 18.03 | 18.14 | 18.14 | 0.61% | 1,956,956 |
| Aug 19, 2025 | 18.22 | 18.60 | 18.03 | 18.03 | 18.03 | -1.04% | 884,558 |
| Aug 18, 2025 | 18.19 | 18.60 | 17.90 | 18.22 | 18.22 | 1.22% | 1,366,203 |
| Aug 17, 2025 | 18.38 | 18.38 | 17.94 | 18.00 | 18.00 | -0.11% | 522,964 |
| Aug 14, 2025 | 17.94 | 18.58 | 17.82 | 18.02 | 18.02 | 2.68% | 1,196,914 |
| Aug 13, 2025 | 17.70 | 18.65 | 17.55 | 17.55 | 17.55 | -0.85% | 1,309,864 |
| Aug 12, 2025 | 18.00 | 18.41 | 17.70 | 17.70 | 17.70 | -1.67% | 1,129,683 |
| Aug 11, 2025 | 18.20 | 18.64 | 18.00 | 18.00 | 18.00 | -1.32% | 732,709 |
| Aug 10, 2025 | 18.70 | 18.95 | 18.24 | 18.24 | 18.24 | -6.65% | 1,199,784 |
| Aug 7, 2025 | 19.10 | 19.58 | 19.10 | 19.54 | 19.54 | 2.20% | 992,834 |
| Aug 6, 2025 | 19.06 | 19.69 | 19.06 | 19.12 | 19.12 | -1.70% | 1,038,905 |
| Aug 5, 2025 | 18.01 | 19.46 | 17.93 | 19.45 | 19.45 | 8.30% | 1,761,058 |
| Aug 4, 2025 | 17.83 | 18.03 | 17.60 | 17.96 | 17.96 | 0.67% | 333,900 |
| Aug 3, 2025 | 17.98 | 18.02 | 17.66 | 17.84 | 17.84 | -0.78% | 325,327 |
| Jul 31, 2025 | 17.80 | 17.98 | 17.57 | 17.98 | 17.98 | -0.66% | 775,884 |
| Jul 30, 2025 | 17.56 | 18.10 | 17.56 | 18.10 | 18.10 | 1.69% | 168,921 |
| Jul 29, 2025 | 18.08 | 18.11 | 17.58 | 17.80 | 17.80 | -1.71% | 422,677 |
| Jul 28, 2025 | 18.03 | 18.30 | 17.90 | 18.11 | 18.11 | 0.61% | 541,253 |
| Jul 27, 2025 | 17.60 | 18.22 | 17.60 | 18.00 | 18.00 | 2.56% | 660,946 |
| Jul 24, 2025 | 17.75 | 17.75 | 17.51 | 17.55 | 17.55 | -1.13% | 282,002 |
| Jul 23, 2025 | 17.29 | 17.76 | 17.27 | 17.75 | 17.75 | 2.60% | 430,417 |
| Jul 22, 2025 | 17.52 | 17.69 | 17.30 | 17.30 | 17.30 | -1.42% | 445,108 |
| Jul 21, 2025 | 17.50 | 17.57 | 17.15 | 17.55 | 17.55 | 0.40% | 474,469 |
| Jul 20, 2025 | 17.66 | 17.77 | 17.46 | 17.48 | 17.48 | -1.02% | 361,987 |
| Jul 17, 2025 | 17.14 | 17.80 | 17.09 | 17.66 | 17.66 | 2.97% | 1,280,587 |