Al-Babtain Power and Telecommunications Company (TADAWUL:2320)
Saudi Arabia
· Delayed Price · Currency is SAR 61.35
-2.45 (-3.84%)
At close: Mar 9, 2026
TADAWUL:2320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.15 | 64.20 | 61.35 | 61.35 | 61.35 | -3.84% | 279,234 |
| Mar 8, 2026 | 62.10 | 64.10 | 62.10 | 63.80 | 63.80 | 3.32% | 277,991 |
| Mar 5, 2026 | 61.10 | 62.25 | 60.85 | 61.75 | 61.75 | 1.90% | 338,186 |
| Mar 4, 2026 | 59.60 | 61.40 | 58.90 | 60.60 | 60.60 | 1.42% | 387,476 |
| Mar 3, 2026 | 58.00 | 59.75 | 56.95 | 59.75 | 59.75 | 1.19% | 494,089 |
| Mar 2, 2026 | 60.10 | 61.95 | 58.75 | 59.05 | 59.05 | -1.75% | 540,038 |
| Mar 1, 2026 | 57.05 | 62.00 | 57.05 | 60.10 | 60.10 | -4.53% | 269,149 |
| Feb 26, 2026 | 61.80 | 63.00 | 61.65 | 62.95 | 62.95 | 1.86% | 277,728 |
| Feb 25, 2026 | 63.15 | 63.15 | 61.40 | 61.80 | 61.80 | -1.04% | 279,453 |
| Feb 24, 2026 | 61.45 | 63.35 | 61.15 | 62.45 | 62.45 | 1.96% | 378,662 |
| Feb 23, 2026 | 66.00 | 66.50 | 60.30 | 61.25 | 61.25 | -6.77% | 1,072,135 |
| Feb 19, 2026 | 68.55 | 68.55 | 65.55 | 65.70 | 65.70 | -4.16% | 234,005 |
| Feb 18, 2026 | 67.30 | 68.75 | 66.70 | 68.55 | 68.55 | 2.24% | 205,382 |
| Feb 17, 2026 | 66.20 | 67.65 | 65.30 | 67.05 | 67.05 | 0.07% | 362,945 |
| Feb 16, 2026 | 67.80 | 67.95 | 66.75 | 67.00 | 67.00 | -1.18% | 148,584 |
| Feb 15, 2026 | 68.35 | 68.50 | 67.30 | 67.80 | 67.80 | -1.17% | 133,993 |
| Feb 12, 2026 | 69.75 | 69.75 | 67.70 | 68.60 | 68.60 | -1.72% | 390,558 |
| Feb 11, 2026 | 69.80 | 70.10 | 68.90 | 69.80 | 69.80 | -0.21% | 125,408 |
| Feb 10, 2026 | 70.20 | 70.25 | 69.75 | 69.95 | 69.95 | -0.99% | 143,604 |
| Feb 9, 2026 | 70.35 | 71.05 | 69.90 | 70.65 | 70.65 | 0.43% | 304,206 |
| Feb 8, 2026 | 70.80 | 71.00 | 69.50 | 70.35 | 70.35 | 0.57% | 168,802 |
| Feb 5, 2026 | 69.95 | 70.40 | 69.30 | 69.95 | 69.95 | -0.50% | 207,388 |
| Feb 4, 2026 | 70.60 | 71.45 | 70.00 | 70.30 | 70.30 | -0.42% | 275,546 |
| Feb 3, 2026 | 71.00 | 72.00 | 69.80 | 70.60 | 70.60 | -0.49% | 376,904 |
| Feb 2, 2026 | 69.00 | 71.40 | 68.80 | 70.95 | 70.95 | 2.16% | 415,288 |
| Feb 1, 2026 | 70.00 | 70.15 | 68.40 | 69.45 | 69.45 | -0.79% | 242,055 |
| Jan 29, 2026 | 71.05 | 71.10 | 70.00 | 70.00 | 70.00 | -1.82% | 313,545 |
| Jan 28, 2026 | 69.90 | 71.65 | 69.35 | 71.30 | 71.30 | 2.00% | 576,744 |
| Jan 27, 2026 | 68.55 | 70.00 | 68.55 | 69.90 | 69.90 | 1.97% | 383,899 |
| Jan 26, 2026 | 67.80 | 68.55 | 67.40 | 68.55 | 68.55 | 1.11% | 363,904 |
| Jan 25, 2026 | 67.60 | 68.10 | 67.45 | 67.80 | 67.80 | 0.30% | 172,559 |
| Jan 22, 2026 | 65.40 | 67.60 | 65.40 | 67.60 | 67.60 | 3.60% | 404,178 |
| Jan 21, 2026 | 65.45 | 66.85 | 65.15 | 65.25 | 65.25 | -0.31% | 344,761 |
| Jan 20, 2026 | 65.40 | 66.50 | 65.30 | 65.45 | 65.45 | 0.08% | 281,581 |
| Jan 19, 2026 | 64.40 | 65.40 | 62.80 | 65.40 | 65.40 | 1.47% | 744,348 |
| Jan 18, 2026 | 65.70 | 66.00 | 64.45 | 64.45 | 64.45 | -0.92% | 216,981 |
| Jan 15, 2026 | 66.90 | 67.05 | 65.05 | 65.05 | 65.05 | -2.84% | 291,654 |
| Jan 14, 2026 | 66.00 | 67.75 | 65.70 | 66.95 | 66.95 | 2.06% | 615,745 |
| Jan 13, 2026 | 66.40 | 66.85 | 65.00 | 65.60 | 65.60 | 0.61% | 610,825 |
| Jan 12, 2026 | 65.75 | 65.80 | 65.00 | 65.20 | 65.20 | - | 379,980 |
| Jan 11, 2026 | 64.55 | 65.80 | 64.55 | 65.20 | 65.20 | 0.77% | 139,789 |
| Jan 8, 2026 | 65.00 | 65.55 | 63.95 | 64.70 | 64.70 | -0.46% | 401,352 |
| Jan 7, 2026 | 66.25 | 66.75 | 64.55 | 65.00 | 65.00 | 1.56% | 744,449 |
| Jan 6, 2026 | 61.20 | 64.70 | 61.00 | 64.00 | 64.00 | 5.18% | 980,891 |
| Jan 5, 2026 | 61.95 | 62.60 | 60.00 | 60.85 | 60.85 | -1.62% | 564,710 |
| Jan 4, 2026 | 64.10 | 64.25 | 61.70 | 61.85 | 61.85 | -4.33% | 222,658 |
| Jan 1, 2026 | 64.35 | 65.30 | 63.85 | 64.65 | 64.65 | 0.47% | 94,430 |
| Dec 31, 2025 | 62.70 | 64.95 | 61.95 | 64.35 | 64.35 | 3.54% | 483,552 |
| Dec 30, 2025 | 63.55 | 63.80 | 60.75 | 62.15 | 62.15 | -3.27% | 580,602 |
| Dec 29, 2025 | 66.40 | 66.40 | 63.60 | 64.25 | 64.25 | -3.24% | 390,597 |
| Dec 28, 2025 | 66.20 | 66.40 | 64.65 | 66.40 | 66.40 | -0.08% | 252,953 |
| Dec 25, 2025 | 67.30 | 67.80 | 66.25 | 66.45 | 66.45 | -1.26% | 70,687 |
| Dec 24, 2025 | 68.45 | 68.45 | 67.10 | 67.30 | 67.30 | -1.68% | 126,469 |
| Dec 23, 2025 | 68.45 | 69.10 | 67.85 | 68.45 | 68.45 | -1.01% | 111,324 |
| Dec 22, 2025 | 68.35 | 69.15 | 67.35 | 69.15 | 69.15 | 2.52% | 201,112 |
| Dec 21, 2025 | 68.25 | 68.60 | 67.45 | 67.45 | 67.45 | -0.37% | 82,181 |
| Dec 18, 2025 | 67.90 | 68.60 | 67.10 | 67.70 | 67.70 | 0.07% | 238,580 |
| Dec 17, 2025 | 67.60 | 67.70 | 66.30 | 67.65 | 67.65 | -0.15% | 332,826 |
| Dec 16, 2025 | 69.00 | 69.30 | 67.65 | 67.75 | 67.75 | -1.81% | 235,182 |
| Dec 15, 2025 | 68.80 | 69.75 | 67.65 | 69.00 | 69.00 | 0.44% | 316,638 |
| Dec 14, 2025 | 69.55 | 70.55 | 68.20 | 68.70 | 68.70 | -1.22% | 293,758 |
| Dec 11, 2025 | 68.75 | 69.85 | 68.45 | 69.55 | 69.55 | 1.16% | 280,558 |
| Dec 10, 2025 | 68.90 | 69.80 | 68.75 | 68.75 | 68.75 | -0.36% | 364,755 |
| Dec 9, 2025 | 67.80 | 69.20 | 67.40 | 69.00 | 69.00 | 1.77% | 523,082 |
| Dec 8, 2025 | 67.00 | 68.80 | 66.75 | 67.80 | 67.80 | 1.19% | 328,254 |
| Dec 7, 2025 | 68.30 | 68.30 | 66.80 | 67.00 | 67.00 | -2.19% | 197,560 |
| Dec 4, 2025 | 68.90 | 69.85 | 68.10 | 68.50 | 68.50 | -0.29% | 522,374 |
| Dec 3, 2025 | 66.35 | 68.80 | 66.35 | 68.70 | 68.70 | 3.54% | 529,578 |
| Dec 2, 2025 | 64.15 | 66.35 | 64.15 | 66.35 | 66.35 | 3.59% | 347,369 |
| Dec 1, 2025 | 64.10 | 65.90 | 64.05 | 64.05 | 64.05 | -1.39% | 281,446 |
| Nov 30, 2025 | 65.80 | 66.20 | 64.00 | 64.95 | 63.95 | -1.29% | 267,544 |
| Nov 27, 2025 | 65.00 | 65.85 | 64.60 | 65.80 | 64.79 | 2.17% | 218,192 |
| Nov 26, 2025 | 64.60 | 64.85 | 63.30 | 64.40 | 63.41 | -0.31% | 194,413 |
| Nov 25, 2025 | 65.90 | 66.55 | 64.05 | 64.60 | 63.61 | -2.93% | 285,333 |
| Nov 24, 2025 | 66.95 | 66.95 | 65.55 | 66.55 | 65.53 | -0.22% | 248,370 |
| Nov 23, 2025 | 66.70 | 67.75 | 66.70 | 66.70 | 65.67 | - | 209,181 |
| Nov 20, 2025 | 65.10 | 67.00 | 65.05 | 66.70 | 65.67 | 2.46% | 337,611 |
| Nov 19, 2025 | 66.50 | 67.00 | 64.85 | 65.10 | 64.10 | -1.74% | 177,895 |
| Nov 18, 2025 | 65.50 | 66.70 | 65.10 | 66.25 | 65.23 | 0.38% | 275,270 |
| Nov 17, 2025 | 66.30 | 67.20 | 65.05 | 66.00 | 64.98 | -0.15% | 306,054 |
| Nov 16, 2025 | 67.20 | 67.70 | 66.00 | 66.10 | 65.08 | -1.78% | 208,086 |
| Nov 13, 2025 | 67.55 | 67.85 | 66.90 | 67.30 | 66.26 | -0.44% | 306,302 |
| Nov 12, 2025 | 67.70 | 68.50 | 67.10 | 67.60 | 66.56 | 0.15% | 407,408 |
| Nov 11, 2025 | 66.00 | 68.00 | 65.45 | 67.50 | 66.46 | 2.35% | 562,034 |
| Nov 10, 2025 | 64.50 | 66.80 | 64.20 | 65.95 | 64.93 | 2.81% | 619,836 |
| Nov 9, 2025 | 65.75 | 65.75 | 64.10 | 64.15 | 63.16 | -2.51% | 290,623 |
| Nov 6, 2025 | 67.00 | 68.15 | 65.30 | 65.80 | 64.79 | 4.61% | 1,924,258 |
| Nov 5, 2025 | 63.15 | 63.50 | 61.80 | 62.90 | 61.93 | -0.47% | 239,544 |
| Nov 4, 2025 | 64.30 | 64.30 | 63.15 | 63.20 | 62.23 | -1.79% | 277,021 |
| Nov 3, 2025 | 62.40 | 64.45 | 62.40 | 64.35 | 63.36 | 3.21% | 792,542 |
| Nov 2, 2025 | 62.65 | 62.90 | 62.20 | 62.35 | 61.39 | -0.48% | 102,353 |
| Oct 30, 2025 | 62.90 | 63.30 | 62.00 | 62.65 | 61.69 | -0.40% | 296,934 |
| Oct 29, 2025 | 62.25 | 62.95 | 61.80 | 62.90 | 61.93 | 1.04% | 239,352 |
| Oct 28, 2025 | 62.45 | 62.80 | 61.50 | 62.25 | 61.29 | -0.64% | 338,313 |
| Oct 27, 2025 | 62.55 | 63.50 | 62.30 | 62.65 | 61.69 | - | 300,212 |
| Oct 26, 2025 | 62.30 | 63.05 | 62.30 | 62.65 | 61.69 | 0.56% | 120,722 |
| Oct 23, 2025 | 62.55 | 63.15 | 61.70 | 62.30 | 61.34 | -0.08% | 471,032 |
| Oct 22, 2025 | 62.00 | 62.55 | 61.35 | 62.35 | 61.39 | 0.89% | 292,924 |
| Oct 21, 2025 | 62.90 | 63.05 | 61.75 | 61.80 | 60.85 | -1.28% | 163,895 |
| Oct 20, 2025 | 61.70 | 63.20 | 61.55 | 62.60 | 61.64 | 1.79% | 462,819 |