Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia
· Delayed Price · Currency is SAR 5.60
+0.19 (3.51%)
Mar 10, 2026, 1:45 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.43 | 5.58 | 5.39 | 5.55 | - | 2.59% | 332,864 |
| Mar 9, 2026 | 5.52 | 5.52 | 5.39 | 5.41 | 5.41 | -1.28% | 179,449 |
| Mar 8, 2026 | 5.26 | 5.54 | 5.26 | 5.48 | 5.48 | 4.18% | 578,736 |
| Mar 5, 2026 | 5.32 | 5.37 | 5.22 | 5.26 | 5.26 | - | 402,115 |
| Mar 4, 2026 | 5.10 | 5.30 | 5.10 | 5.26 | 5.26 | 1.94% | 310,336 |
| Mar 3, 2026 | 5.30 | 5.30 | 4.98 | 5.16 | 5.16 | -1.71% | 818,862 |
| Mar 2, 2026 | 5.36 | 5.50 | 5.10 | 5.25 | 5.25 | -2.05% | 412,487 |
| Mar 1, 2026 | 4.90 | 5.80 | 4.90 | 5.36 | 5.36 | -1.29% | 721,413 |
| Feb 26, 2026 | 5.50 | 5.53 | 5.37 | 5.43 | 5.43 | -1.63% | 219,251 |
| Feb 25, 2026 | 5.60 | 5.61 | 5.37 | 5.52 | 5.52 | -1.08% | 370,017 |
| Feb 24, 2026 | 5.69 | 5.78 | 5.40 | 5.58 | 5.58 | -1.93% | 463,469 |
| Feb 23, 2026 | 5.86 | 5.88 | 5.69 | 5.69 | 5.69 | -3.23% | 119,662 |
| Feb 19, 2026 | 5.95 | 5.95 | 5.72 | 5.88 | 5.88 | -1.51% | 249,554 |
| Feb 18, 2026 | 5.95 | 5.99 | 5.91 | 5.97 | 5.97 | 0.34% | 97,620 |
| Feb 17, 2026 | 6.00 | 6.01 | 5.93 | 5.95 | 5.95 | -1.00% | 171,713 |
| Feb 16, 2026 | 6.08 | 6.11 | 6.00 | 6.01 | 6.01 | -1.31% | 375,773 |
| Feb 15, 2026 | 6.14 | 6.16 | 6.08 | 6.09 | 6.09 | -0.98% | 642,925 |
| Feb 12, 2026 | 6.13 | 6.17 | 6.08 | 6.15 | 6.15 | 0.16% | 282,433 |
| Feb 11, 2026 | 6.16 | 6.19 | 6.09 | 6.14 | 6.14 | -0.32% | 245,639 |
| Feb 10, 2026 | 6.17 | 6.31 | 6.15 | 6.16 | 6.16 | 0.33% | 703,254 |
| Feb 9, 2026 | 6.09 | 6.16 | 6.05 | 6.14 | 6.14 | 0.82% | 297,953 |
| Feb 8, 2026 | 6.11 | 6.17 | 6.07 | 6.09 | 6.09 | -0.16% | 193,750 |
| Feb 5, 2026 | 6.20 | 6.20 | 6.08 | 6.10 | 6.10 | -0.97% | 160,469 |
| Feb 4, 2026 | 6.16 | 6.18 | 6.12 | 6.16 | 6.16 | 0.33% | 179,902 |
| Feb 3, 2026 | 6.12 | 6.19 | 6.10 | 6.14 | 6.14 | 0.33% | 189,857 |
| Feb 2, 2026 | 6.11 | 6.18 | 6.06 | 6.12 | 6.12 | 0.16% | 435,194 |
| Feb 1, 2026 | 6.27 | 6.31 | 6.08 | 6.11 | 6.11 | -2.55% | 271,662 |
| Jan 29, 2026 | 6.36 | 6.36 | 6.26 | 6.27 | 6.27 | -1.88% | 365,963 |
| Jan 28, 2026 | 6.44 | 6.44 | 6.34 | 6.39 | 6.39 | 0.79% | 145,720 |
| Jan 27, 2026 | 6.31 | 6.45 | 6.30 | 6.34 | 6.34 | 0.96% | 613,478 |
| Jan 26, 2026 | 6.34 | 6.35 | 6.28 | 6.28 | 6.28 | -0.48% | 527,131 |
| Jan 25, 2026 | 6.41 | 6.48 | 6.20 | 6.31 | 6.31 | -2.02% | 1,150,988 |
| Jan 22, 2026 | 6.46 | 6.48 | 6.39 | 6.44 | 6.44 | - | 328,088 |
| Jan 21, 2026 | 6.44 | 6.57 | 6.37 | 6.44 | 6.44 | 0.47% | 566,447 |
| Jan 20, 2026 | 6.40 | 6.48 | 6.36 | 6.41 | 6.41 | -0.31% | 382,389 |
| Jan 19, 2026 | 6.48 | 6.53 | 6.38 | 6.43 | 6.43 | -0.77% | 429,537 |
| Jan 18, 2026 | 6.37 | 6.59 | 6.37 | 6.48 | 6.48 | 2.05% | 565,908 |
| Jan 15, 2026 | 6.64 | 6.65 | 6.35 | 6.35 | 6.35 | -4.94% | 684,113 |
| Jan 14, 2026 | 6.85 | 6.86 | 6.58 | 6.68 | 6.68 | -2.48% | 1,074,688 |
| Jan 13, 2026 | 6.82 | 6.94 | 6.78 | 6.85 | 6.85 | 0.44% | 881,689 |
| Jan 12, 2026 | 6.79 | 6.95 | 6.65 | 6.82 | 6.82 | 1.34% | 695,002 |
| Jan 11, 2026 | 6.61 | 6.81 | 6.61 | 6.73 | 6.73 | 1.82% | 505,907 |
| Jan 8, 2026 | 6.69 | 6.73 | 6.57 | 6.61 | 6.61 | -1.78% | 494,487 |
| Jan 7, 2026 | 6.52 | 6.79 | 6.50 | 6.73 | 6.73 | 4.34% | 629,820 |
| Jan 6, 2026 | 6.52 | 6.57 | 6.41 | 6.45 | 6.45 | -0.92% | 245,461 |
| Jan 5, 2026 | 6.65 | 6.72 | 6.47 | 6.51 | 6.51 | -2.11% | 379,156 |
| Jan 4, 2026 | 6.62 | 6.71 | 6.46 | 6.65 | 6.65 | - | 349,539 |
| Jan 1, 2026 | 6.76 | 6.82 | 6.58 | 6.65 | 6.65 | -0.89% | 585,574 |
| Dec 31, 2025 | 6.36 | 6.82 | 6.36 | 6.71 | 6.71 | 6.51% | 897,754 |
| Dec 30, 2025 | 6.53 | 6.55 | 6.20 | 6.30 | 6.30 | -3.08% | 605,401 |
| Dec 29, 2025 | 6.41 | 6.59 | 6.31 | 6.50 | 6.50 | 2.20% | 395,906 |
| Dec 28, 2025 | 6.60 | 6.80 | 6.31 | 6.36 | 6.36 | -4.07% | 536,308 |
| Dec 25, 2025 | 6.66 | 6.90 | 6.50 | 6.63 | 6.63 | -0.30% | 891,766 |
| Dec 24, 2025 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 365,526 |
| Dec 23, 2025 | 6.54 | 6.57 | 6.41 | 6.55 | 6.55 | 0.15% | 345,545 |
| Dec 22, 2025 | 6.33 | 6.63 | 6.27 | 6.54 | 6.54 | 3.48% | 1,193,647 |
| Dec 21, 2025 | 6.26 | 6.33 | 6.20 | 6.32 | 6.32 | 1.61% | 160,430 |
| Dec 18, 2025 | 6.11 | 6.26 | 6.03 | 6.22 | 6.22 | 2.64% | 246,277 |
| Dec 17, 2025 | 6.08 | 6.11 | 6.00 | 6.06 | 6.06 | 0.17% | 89,833 |
| Dec 16, 2025 | 6.16 | 6.16 | 6.04 | 6.05 | 6.05 | -1.63% | 86,717 |
| Dec 15, 2025 | 6.08 | 6.15 | 6.00 | 6.15 | 6.15 | 0.99% | 142,266 |
| Dec 14, 2025 | 6.21 | 6.32 | 6.01 | 6.09 | 6.09 | -1.93% | 185,306 |
| Dec 11, 2025 | 6.21 | 6.29 | 6.20 | 6.21 | 6.21 | -0.48% | 64,276 |
| Dec 10, 2025 | 6.30 | 6.33 | 6.23 | 6.24 | 6.24 | -0.79% | 133,451 |
| Dec 9, 2025 | 6.20 | 6.37 | 6.15 | 6.29 | 6.29 | 2.28% | 310,497 |
| Dec 8, 2025 | 6.16 | 6.23 | 6.15 | 6.15 | 6.15 | -0.81% | 154,459 |
| Dec 7, 2025 | 6.14 | 6.30 | 6.14 | 6.20 | 6.20 | 0.32% | 131,241 |
| Dec 4, 2025 | 6.14 | 6.31 | 6.14 | 6.18 | 6.18 | -0.16% | 162,280 |
| Dec 3, 2025 | 6.03 | 6.38 | 6.03 | 6.19 | 6.19 | 2.65% | 481,664 |
| Dec 2, 2025 | 5.92 | 6.31 | 5.81 | 6.03 | 6.03 | 2.03% | 1,125,425 |
| Dec 1, 2025 | 6.02 | 6.16 | 5.88 | 5.91 | 5.91 | -2.96% | 274,075 |
| Nov 30, 2025 | 6.24 | 6.24 | 6.09 | 6.09 | 6.09 | -2.25% | 90,938 |
| Nov 27, 2025 | 6.30 | 6.30 | 6.11 | 6.23 | 6.23 | -0.80% | 115,367 |
| Nov 26, 2025 | 6.22 | 6.28 | 6.08 | 6.28 | 6.28 | 0.64% | 243,232 |
| Nov 25, 2025 | 6.31 | 6.33 | 6.17 | 6.24 | 6.24 | -1.11% | 128,369 |
| Nov 24, 2025 | 6.33 | 6.36 | 6.20 | 6.31 | 6.31 | -0.32% | 385,599 |
| Nov 23, 2025 | 6.38 | 6.44 | 6.31 | 6.33 | 6.33 | -0.78% | 115,282 |
| Nov 20, 2025 | 6.56 | 6.56 | 6.35 | 6.38 | 6.38 | -0.16% | 246,401 |
| Nov 19, 2025 | 6.31 | 6.50 | 6.29 | 6.39 | 6.39 | 1.43% | 411,588 |
| Nov 18, 2025 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -2.33% | 172,701 |
| Nov 17, 2025 | 6.31 | 6.46 | 6.31 | 6.45 | 6.45 | 1.57% | 201,400 |
| Nov 16, 2025 | 6.57 | 6.59 | 6.27 | 6.35 | 6.35 | -3.35% | 269,906 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.54 | 6.57 | 6.57 | -0.61% | 149,241 |
| Nov 12, 2025 | 6.58 | 6.66 | 6.57 | 6.61 | 6.61 | 0.61% | 108,721 |
| Nov 11, 2025 | 6.61 | 6.64 | 6.54 | 6.57 | 6.57 | -1.05% | 218,996 |
| Nov 10, 2025 | 6.61 | 6.70 | 6.60 | 6.64 | 6.64 | 0.30% | 99,691 |
| Nov 9, 2025 | 6.55 | 6.64 | 6.54 | 6.62 | 6.62 | 1.07% | 207,797 |
| Nov 6, 2025 | 6.66 | 6.68 | 6.54 | 6.55 | 6.55 | -1.65% | 348,504 |
| Nov 5, 2025 | 6.65 | 6.76 | 6.56 | 6.66 | 6.66 | 0.15% | 470,737 |
| Nov 4, 2025 | 6.67 | 6.71 | 6.61 | 6.65 | 6.65 | -0.75% | 292,222 |
| Nov 3, 2025 | 6.83 | 6.83 | 6.70 | 6.70 | 6.70 | -1.90% | 419,611 |
| Nov 2, 2025 | 6.85 | 6.95 | 6.79 | 6.83 | 6.83 | -1.44% | 416,051 |
| Oct 30, 2025 | 6.89 | 6.99 | 6.85 | 6.93 | 6.93 | 0.58% | 657,431 |
| Oct 29, 2025 | 6.88 | 6.98 | 6.86 | 6.89 | 6.89 | 0.88% | 407,542 |
| Oct 28, 2025 | 7.00 | 7.09 | 6.81 | 6.83 | 6.83 | -2.29% | 1,673,149 |
| Oct 27, 2025 | 6.99 | 7.04 | 6.91 | 6.99 | 6.99 | 0.87% | 1,202,298 |
| Oct 26, 2025 | 7.09 | 7.10 | 6.93 | 6.93 | 6.93 | -1.56% | 753,271 |
| Oct 23, 2025 | 6.78 | 7.09 | 6.78 | 7.04 | 7.04 | 3.99% | 2,930,055 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.76 | 6.77 | 6.77 | -1.02% | 290,292 |
| Oct 21, 2025 | 6.84 | 6.89 | 6.79 | 6.84 | 6.84 | 0.15% | 411,617 |