Artex Industrial Investment Company (TADAWUL:2340)
Saudi Arabia
· Delayed Price · Currency is SAR 10.27
0.00 (0.00%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:2340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.21 | 10.30 | 10.20 | 10.30 | 10.30 | 0.29% | 40,768 |
| Apr 28, 2026 | 10.41 | 10.41 | 10.20 | 10.27 | 10.27 | -0.68% | 46,283 |
| Apr 27, 2026 | 10.20 | 10.34 | 10.18 | 10.34 | 10.34 | 1.37% | 79,138 |
| Apr 26, 2026 | 10.25 | 10.31 | 10.12 | 10.20 | 10.20 | 1.19% | 38,233 |
| Apr 23, 2026 | 10.13 | 10.33 | 9.93 | 10.08 | 10.08 | -1.37% | 219,259 |
| Apr 22, 2026 | 10.44 | 10.44 | 10.20 | 10.22 | 10.22 | -1.92% | 114,857 |
| Apr 21, 2026 | 10.58 | 10.58 | 10.33 | 10.42 | 10.42 | 0.10% | 73,750 |
| Apr 20, 2026 | 10.53 | 10.57 | 10.30 | 10.41 | 10.41 | -2.07% | 52,300 |
| Apr 19, 2026 | 10.65 | 10.78 | 10.50 | 10.63 | 10.63 | -0.19% | 143,544 |
| Apr 16, 2026 | 10.70 | 10.76 | 10.60 | 10.65 | 10.65 | -0.37% | 72,968 |
| Apr 15, 2026 | 10.60 | 10.86 | 10.57 | 10.69 | 10.69 | 0.85% | 321,509 |
| Apr 14, 2026 | 10.60 | 10.70 | 10.48 | 10.60 | 10.60 | 0.57% | 129,590 |
| Apr 13, 2026 | 10.29 | 10.59 | 10.28 | 10.54 | 10.54 | 1.35% | 123,810 |
| Apr 12, 2026 | 10.32 | 10.47 | 10.32 | 10.40 | 10.40 | 0.39% | 33,541 |
| Apr 9, 2026 | 10.70 | 10.70 | 10.36 | 10.36 | 10.36 | -2.81% | 47,538 |
| Apr 8, 2026 | 10.35 | 10.71 | 10.35 | 10.66 | 10.66 | 4.82% | 99,638 |
| Apr 7, 2026 | 10.60 | 10.60 | 10.15 | 10.17 | 10.17 | -3.88% | 61,376 |
| Apr 6, 2026 | 10.66 | 10.70 | 10.50 | 10.58 | 10.58 | -0.84% | 80,637 |
| Apr 5, 2026 | 10.45 | 10.71 | 10.45 | 10.67 | 10.67 | 1.43% | 106,270 |
| Apr 2, 2026 | 10.78 | 10.78 | 10.50 | 10.52 | 10.52 | -2.32% | 90,714 |
| Apr 1, 2026 | 10.31 | 11.00 | 10.31 | 10.77 | 10.77 | 5.90% | 643,273 |
| Mar 31, 2026 | 10.10 | 10.28 | 9.99 | 10.17 | 10.17 | 0.69% | 63,511 |
| Mar 30, 2026 | 10.00 | 10.12 | 9.96 | 10.10 | 10.10 | 1.20% | 64,786 |
| Mar 29, 2026 | 10.15 | 10.30 | 9.93 | 9.98 | 9.98 | -0.40% | 114,194 |
| Mar 26, 2026 | 9.63 | 10.14 | 9.63 | 10.02 | 10.02 | 1.62% | 85,729 |
| Mar 25, 2026 | 9.70 | 9.91 | 9.70 | 9.86 | 9.86 | 2.28% | 23,535 |
| Mar 24, 2026 | 9.70 | 9.88 | 9.64 | 9.64 | 9.64 | -0.92% | 36,315 |
| Mar 16, 2026 | 9.76 | 9.81 | 9.68 | 9.73 | 9.73 | -0.31% | 9,615 |
| Mar 15, 2026 | 9.60 | 9.87 | 9.54 | 9.76 | 9.76 | 0.93% | 37,281 |
| Mar 12, 2026 | 9.93 | 9.93 | 9.66 | 9.67 | 9.67 | -2.72% | 29,628 |
| Mar 11, 2026 | 9.92 | 10.00 | 9.77 | 9.94 | 9.94 | 0.20% | 44,579 |
| Mar 10, 2026 | 10.10 | 10.13 | 9.70 | 9.92 | 9.92 | 1.85% | 63,554 |
| Mar 9, 2026 | 9.81 | 10.00 | 9.64 | 9.74 | 9.74 | -1.32% | 34,175 |
| Mar 8, 2026 | 9.73 | 10.13 | 9.73 | 9.87 | 9.87 | 1.44% | 84,205 |
| Mar 5, 2026 | 9.90 | 9.90 | 9.70 | 9.73 | 9.73 | 0.31% | 26,477 |
| Mar 4, 2026 | 9.43 | 9.70 | 9.39 | 9.70 | 9.70 | 2.86% | 61,316 |
| Mar 3, 2026 | 9.60 | 9.68 | 9.30 | 9.43 | 9.43 | -2.58% | 30,766 |
| Mar 2, 2026 | 9.60 | 9.99 | 9.41 | 9.68 | 9.68 | -2.42% | 68,082 |
| Mar 1, 2026 | 9.01 | 9.95 | 9.01 | 9.92 | 9.92 | -0.80% | 55,064 |
| Feb 26, 2026 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | - | 34,394 |
| Feb 25, 2026 | 10.12 | 10.12 | 9.81 | 10.00 | 10.00 | -0.60% | 137,335 |
| Feb 24, 2026 | 10.09 | 10.19 | 9.95 | 10.06 | 10.06 | -0.30% | 21,605 |
| Feb 23, 2026 | 10.28 | 10.30 | 10.05 | 10.09 | 10.09 | -0.30% | 49,685 |
| Feb 19, 2026 | 10.36 | 10.36 | 10.12 | 10.12 | 10.12 | -2.60% | 25,384 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.30 | 10.39 | 10.39 | 0.29% | 28,930 |
| Feb 17, 2026 | 10.34 | 10.36 | 10.23 | 10.36 | 10.36 | 0.58% | 36,984 |
| Feb 16, 2026 | 10.32 | 10.41 | 10.30 | 10.30 | 10.30 | -0.19% | 16,595 |
| Feb 15, 2026 | 10.40 | 10.49 | 10.29 | 10.32 | 10.32 | 0.29% | 28,448 |
| Feb 12, 2026 | 10.08 | 10.45 | 10.08 | 10.29 | 10.29 | 0.49% | 46,770 |
| Feb 11, 2026 | 10.33 | 10.40 | 10.22 | 10.24 | 10.24 | -1.16% | 56,260 |
| Feb 10, 2026 | 10.38 | 10.38 | 10.24 | 10.36 | 10.36 | -0.38% | 21,191 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.20 | 10.40 | 10.40 | 0.97% | 29,485 |
| Feb 8, 2026 | 10.16 | 10.43 | 10.16 | 10.30 | 10.30 | 0.98% | 25,145 |
| Feb 5, 2026 | 10.45 | 10.45 | 10.10 | 10.20 | 10.20 | -2.39% | 70,591 |
| Feb 4, 2026 | 10.51 | 10.65 | 10.45 | 10.45 | 10.45 | -1.23% | 63,941 |
| Feb 3, 2026 | 10.80 | 10.91 | 10.53 | 10.58 | 10.58 | -1.12% | 78,713 |
| Feb 2, 2026 | 10.58 | 11.08 | 10.40 | 10.70 | 10.70 | 2.00% | 90,345 |
| Feb 1, 2026 | 10.80 | 10.89 | 10.38 | 10.49 | 10.49 | -2.60% | 55,983 |
| Jan 29, 2026 | 11.03 | 11.03 | 10.70 | 10.77 | 10.77 | -2.97% | 203,021 |
| Jan 28, 2026 | 11.14 | 11.18 | 11.00 | 11.10 | 11.10 | -0.36% | 42,980 |
| Jan 27, 2026 | 11.13 | 11.19 | 10.94 | 11.14 | 11.14 | 1.09% | 92,881 |
| Jan 26, 2026 | 11.19 | 11.19 | 11.00 | 11.02 | 11.02 | -0.45% | 53,125 |
| Jan 25, 2026 | 10.90 | 11.10 | 10.90 | 11.07 | 11.07 | 1.37% | 47,058 |
| Jan 22, 2026 | 10.89 | 11.02 | 10.89 | 10.92 | 10.92 | 0.92% | 23,254 |
| Jan 21, 2026 | 10.77 | 11.00 | 10.74 | 10.82 | 10.82 | 0.46% | 26,152 |
| Jan 20, 2026 | 10.91 | 11.11 | 10.77 | 10.77 | 10.77 | -2.09% | 39,763 |
| Jan 19, 2026 | 11.05 | 11.10 | 10.86 | 11.00 | 11.00 | -1.26% | 69,111 |
| Jan 18, 2026 | 11.07 | 11.45 | 11.07 | 11.14 | 11.14 | 0.63% | 56,478 |
| Jan 15, 2026 | 10.95 | 11.20 | 10.92 | 11.07 | 11.07 | 0.45% | 192,940 |
| Jan 14, 2026 | 10.83 | 11.10 | 10.70 | 11.02 | 11.02 | 1.75% | 108,293 |
| Jan 13, 2026 | 10.75 | 11.51 | 10.61 | 10.83 | 10.83 | 1.40% | 343,813 |
| Jan 12, 2026 | 10.40 | 10.76 | 10.40 | 10.68 | 10.68 | 2.10% | 72,946 |
| Jan 11, 2026 | 10.25 | 10.51 | 10.25 | 10.46 | 10.46 | 2.05% | 39,640 |
| Jan 8, 2026 | 10.35 | 10.46 | 10.18 | 10.25 | 10.25 | -0.97% | 69,233 |
| Jan 7, 2026 | 10.50 | 10.54 | 10.25 | 10.35 | 10.35 | 2.17% | 55,274 |
| Jan 6, 2026 | 10.48 | 10.48 | 10.11 | 10.13 | 10.13 | -2.22% | 68,663 |
| Jan 5, 2026 | 10.41 | 10.58 | 10.32 | 10.36 | 10.36 | -0.48% | 63,029 |
| Jan 4, 2026 | 10.67 | 10.67 | 10.31 | 10.41 | 10.41 | -2.44% | 47,808 |
| Jan 1, 2026 | 10.59 | 10.74 | 10.59 | 10.67 | 10.67 | 0.76% | 105,750 |
| Dec 31, 2025 | 10.44 | 10.66 | 10.44 | 10.59 | 10.59 | 2.22% | 105,645 |
| Dec 30, 2025 | 10.58 | 10.60 | 10.26 | 10.36 | 10.36 | -2.26% | 55,716 |
| Dec 29, 2025 | 10.69 | 10.69 | 10.45 | 10.60 | 10.60 | 0.09% | 24,988 |
| Dec 28, 2025 | 10.88 | 10.94 | 10.42 | 10.59 | 10.59 | -0.38% | 68,862 |
| Dec 25, 2025 | 10.57 | 10.82 | 10.57 | 10.63 | 10.63 | -1.76% | 31,211 |
| Dec 24, 2025 | 11.00 | 11.03 | 10.82 | 10.82 | 10.82 | -1.28% | 40,111 |
| Dec 23, 2025 | 10.83 | 11.09 | 10.83 | 10.96 | 10.96 | 1.01% | 72,211 |
| Dec 22, 2025 | 10.94 | 11.00 | 10.83 | 10.85 | 10.85 | -0.82% | 39,458 |
| Dec 21, 2025 | 10.95 | 11.13 | 10.91 | 10.94 | 10.94 | 1.02% | 41,189 |
| Dec 18, 2025 | 10.91 | 11.13 | 10.80 | 10.83 | 10.83 | -1.01% | 99,385 |
| Dec 17, 2025 | 10.88 | 11.06 | 10.85 | 10.94 | 10.94 | 0.37% | 37,885 |
| Dec 16, 2025 | 11.17 | 11.17 | 10.89 | 10.90 | 10.90 | -1.27% | 103,419 |
| Dec 15, 2025 | 11.00 | 11.14 | 10.90 | 11.04 | 11.04 | 0.09% | 130,242 |
| Dec 14, 2025 | 11.30 | 11.40 | 11.03 | 11.03 | 11.03 | -2.82% | 134,908 |
| Dec 11, 2025 | 11.42 | 11.54 | 11.28 | 11.35 | 11.35 | -0.61% | 81,533 |
| Dec 10, 2025 | 11.44 | 11.50 | 11.34 | 11.42 | 11.42 | -0.17% | 125,632 |
| Dec 9, 2025 | 11.42 | 11.51 | 11.30 | 11.44 | 11.44 | -1.29% | 140,769 |
| Dec 8, 2025 | 11.56 | 12.30 | 11.15 | 11.59 | 11.59 | 3.57% | 748,130 |
| Dec 7, 2025 | 11.24 | 11.39 | 11.15 | 11.19 | 11.19 | -1.32% | 24,510 |
| Dec 4, 2025 | 11.28 | 11.54 | 11.19 | 11.34 | 11.34 | 0.62% | 190,812 |
| Dec 3, 2025 | 11.54 | 11.54 | 11.10 | 11.27 | 11.27 | -1.31% | 130,426 |