Baazeem Trading Company (TADAWUL:4051)
Saudi Arabia
· Delayed Price · Currency is SAR 6.18
-0.01 (-0.16%)
Dec 4, 2025, 3:18 PM AST
Baazeem Trading Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 6.82 | 7.00 | 6.75 | 6.83 | 6.83 | 1.49% | 2,303,495 |
| Oct 19, 2025 | 6.90 | 7.03 | 6.72 | 6.73 | 6.73 | -2.46% | 1,734,818 |
| Oct 16, 2025 | 6.69 | 6.90 | 6.62 | 6.90 | 6.90 | 2.99% | 1,830,856 |
| Oct 15, 2025 | 6.50 | 6.74 | 6.50 | 6.70 | 6.70 | 3.24% | 1,813,951 |
| Oct 14, 2025 | 6.50 | 6.53 | 6.40 | 6.49 | 6.49 | - | 299,021 |
| Oct 13, 2025 | 6.27 | 6.58 | 6.26 | 6.49 | 6.49 | 3.34% | 2,421,668 |
| Oct 12, 2025 | 6.28 | 6.30 | 6.26 | 6.28 | 6.28 | -0.32% | 216,802 |
| Oct 9, 2025 | 6.32 | 6.34 | 6.27 | 6.30 | 6.30 | - | 425,042 |
| Oct 8, 2025 | 6.29 | 6.51 | 6.27 | 6.30 | 6.30 | 0.16% | 2,193,744 |
| Oct 7, 2025 | 6.36 | 6.37 | 6.29 | 6.29 | 6.29 | -0.32% | 189,687 |
| Oct 6, 2025 | 6.32 | 6.39 | 6.30 | 6.31 | 6.31 | - | 251,827 |
| Oct 5, 2025 | 6.30 | 6.42 | 6.26 | 6.31 | 6.31 | 0.32% | 285,126 |
| Oct 2, 2025 | 6.30 | 6.34 | 6.27 | 6.29 | 6.29 | -0.16% | 125,732 |
| Oct 1, 2025 | 6.36 | 6.42 | 6.26 | 6.30 | 6.30 | -0.94% | 346,676 |
| Sep 30, 2025 | 6.36 | 6.59 | 6.34 | 6.36 | 6.36 | 0.47% | 575,465 |
| Sep 29, 2025 | 6.32 | 6.40 | 6.32 | 6.33 | 6.33 | -0.63% | 206,418 |
| Sep 28, 2025 | 6.38 | 6.70 | 6.30 | 6.37 | 6.37 | -0.47% | 1,151,889 |
| Sep 25, 2025 | 6.15 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 1,127,950 |
| Sep 24, 2025 | 6.11 | 6.26 | 6.05 | 6.15 | 6.15 | 0.82% | 964,919 |
| Sep 22, 2025 | 5.83 | 6.11 | 5.75 | 6.10 | 6.10 | 4.63% | 1,340,677 |
| Sep 21, 2025 | 5.63 | 5.93 | 5.61 | 5.83 | 5.83 | 3.92% | 974,558 |
| Sep 18, 2025 | 5.62 | 5.67 | 5.60 | 5.61 | 5.61 | -1.41% | 210,283 |
| Sep 17, 2025 | 5.59 | 5.71 | 5.51 | 5.69 | 5.69 | 2.52% | 360,243 |
| Sep 16, 2025 | 5.46 | 5.62 | 5.46 | 5.55 | 5.55 | 1.65% | 276,688 |
| Sep 15, 2025 | 5.40 | 5.52 | 5.38 | 5.46 | 5.46 | 1.11% | 189,214 |
| Sep 14, 2025 | 5.45 | 5.50 | 5.38 | 5.40 | 5.40 | -1.82% | 82,740 |
| Sep 11, 2025 | 5.41 | 5.56 | 5.38 | 5.50 | 5.50 | 1.29% | 261,699 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.34 | 5.43 | 5.43 | -1.09% | 177,988 |
| Sep 9, 2025 | 5.49 | 5.50 | 5.37 | 5.49 | 5.49 | 0.55% | 321,575 |
| Sep 8, 2025 | 5.62 | 5.64 | 5.46 | 5.46 | 5.46 | -3.02% | 308,671 |
| Sep 7, 2025 | 5.51 | 5.63 | 5.46 | 5.63 | 5.63 | 2.93% | 308,339 |
| Sep 4, 2025 | 5.41 | 5.53 | 5.41 | 5.47 | 5.47 | -0.55% | 221,244 |
| Sep 3, 2025 | 5.49 | 5.51 | 5.42 | 5.50 | 5.50 | 0.73% | 137,137 |
| Sep 2, 2025 | 5.42 | 5.51 | 5.37 | 5.46 | 5.46 | 0.74% | 351,649 |
| Sep 1, 2025 | 5.43 | 5.48 | 5.38 | 5.42 | 5.42 | -0.37% | 229,356 |
| Aug 31, 2025 | 5.53 | 5.53 | 5.41 | 5.44 | 5.44 | -1.45% | 213,626 |
| Aug 28, 2025 | 5.53 | 5.54 | 5.49 | 5.52 | 5.52 | -0.18% | 212,036 |
| Aug 27, 2025 | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | -0.54% | 180,035 |
| Aug 26, 2025 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | 0.36% | 138,429 |
| Aug 25, 2025 | 5.55 | 5.55 | 5.51 | 5.54 | 5.54 | - | 78,978 |
| Aug 24, 2025 | 5.50 | 5.58 | 5.50 | 5.54 | 5.54 | - | 267,985 |
| Aug 21, 2025 | 5.50 | 5.54 | 5.49 | 5.54 | 5.47 | 0.18% | 277,162 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.50 | 5.53 | 5.46 | -1.25% | 345,246 |
| Aug 19, 2025 | 5.64 | 5.64 | 5.55 | 5.60 | 5.53 | -0.71% | 374,424 |
| Aug 18, 2025 | 5.67 | 5.73 | 5.61 | 5.64 | 5.57 | -0.35% | 309,037 |
| Aug 17, 2025 | 5.70 | 5.75 | 5.66 | 5.66 | 5.59 | -0.70% | 354,219 |
| Aug 14, 2025 | 5.66 | 5.74 | 5.65 | 5.70 | 5.63 | 0.53% | 392,742 |
| Aug 13, 2025 | 5.77 | 5.82 | 5.66 | 5.67 | 5.60 | -1.73% | 999,186 |
| Aug 12, 2025 | 5.72 | 6.14 | 5.72 | 5.77 | 5.70 | 1.94% | 5,098,754 |
| Aug 11, 2025 | 5.72 | 5.73 | 5.60 | 5.66 | 5.59 | -1.05% | 349,854 |
| Aug 10, 2025 | 5.76 | 5.81 | 5.72 | 5.72 | 5.65 | -0.52% | 105,612 |
| Aug 7, 2025 | 5.75 | 5.78 | 5.60 | 5.75 | 5.68 | -0.69% | 258,845 |
| Aug 6, 2025 | 5.73 | 5.85 | 5.66 | 5.79 | 5.72 | 1.76% | 340,063 |
| Aug 5, 2025 | 5.70 | 5.73 | 5.65 | 5.69 | 5.62 | -0.18% | 125,298 |
| Aug 4, 2025 | 5.73 | 5.77 | 5.62 | 5.70 | 5.63 | 0.71% | 177,726 |
| Aug 3, 2025 | 5.70 | 5.70 | 5.58 | 5.66 | 5.59 | -0.88% | 119,011 |
| Jul 31, 2025 | 5.64 | 5.74 | 5.60 | 5.71 | 5.64 | 0.35% | 148,974 |
| Jul 30, 2025 | 5.70 | 5.73 | 5.65 | 5.69 | 5.62 | -0.35% | 80,350 |
| Jul 29, 2025 | 5.75 | 5.76 | 5.65 | 5.71 | 5.64 | -1.04% | 238,504 |
| Jul 28, 2025 | 5.76 | 5.79 | 5.74 | 5.77 | 5.70 | 0.35% | 161,929 |
| Jul 27, 2025 | 5.80 | 5.84 | 5.73 | 5.75 | 5.68 | -1.03% | 165,386 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.72 | 5.81 | 5.74 | 0.35% | 110,047 |
| Jul 23, 2025 | 5.77 | 5.85 | 5.76 | 5.79 | 5.72 | 0.35% | 118,184 |
| Jul 22, 2025 | 5.77 | 5.80 | 5.74 | 5.77 | 5.70 | -0.86% | 203,613 |
| Jul 21, 2025 | 5.91 | 5.92 | 5.75 | 5.82 | 5.75 | -1.52% | 288,442 |
| Jul 20, 2025 | 5.74 | 6.00 | 5.74 | 5.91 | 5.84 | 2.96% | 1,295,118 |
| Jul 17, 2025 | 5.83 | 5.89 | 5.74 | 5.74 | 5.67 | -1.54% | 181,778 |