Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia
· Delayed Price · Currency is SAR 11.84
-0.16 (-1.33%)
Mar 9, 2026, 2:53 PM AST
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.65% | 241 |
| Mar 5, 2026 | 11.51 | 12.00 | 11.51 | 11.69 | 11.69 | -1.27% | 24,707 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 31 |
| Mar 3, 2026 | 11.57 | 12.00 | 11.28 | 11.84 | 11.84 | 7.44% | 49,488 |
| Mar 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Mar 1, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -6.93% | 651 |
| Feb 26, 2026 | 11.73 | 11.84 | 11.73 | 11.84 | 11.84 | 0.34% | 10,202 |
| Feb 25, 2026 | 11.58 | 11.85 | 11.58 | 11.80 | 11.80 | 1.72% | 97,792 |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 1,162 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | 13,000 |
| Feb 19, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.01% | 3,890 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 16, 2026 | 11.78 | 11.90 | 11.78 | 11.90 | 11.90 | -0.83% | 3,000 |
| Feb 15, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | 3,014 |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | 5,559 |
| Feb 11, 2026 | 11.85 | 12.00 | 11.63 | 11.78 | 11.78 | - | 38,330 |
| Feb 10, 2026 | 11.82 | 12.10 | 11.50 | 11.78 | 11.78 | -0.76% | 23,339 |
| Feb 9, 2026 | 11.89 | 11.89 | 11.86 | 11.87 | 11.87 | -4.81% | 9,431 |
| Feb 8, 2026 | 11.50 | 12.49 | 11.38 | 12.47 | 12.47 | 5.23% | 43,188 |
| Feb 5, 2026 | 11.35 | 12.49 | 11.35 | 11.85 | 11.85 | 2.86% | 38,290 |
| Feb 4, 2026 | 11.60 | 11.60 | 11.51 | 11.52 | 11.52 | -4.00% | 908 |
| Feb 3, 2026 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | 4.35% | 19,442 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.50% | 608 |
| Feb 1, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Jan 29, 2026 | 11.38 | 11.38 | 11.33 | 11.33 | 11.33 | - | 8,366 |
| Jan 28, 2026 | 11.32 | 11.35 | 11.32 | 11.33 | 11.33 | 0.18% | 19,827 |
| Jan 27, 2026 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | -2.50% | 10,293 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |
| Jan 25, 2026 | 11.33 | 11.60 | 11.33 | 11.60 | 11.60 | 1.93% | 7,786 |
| Jan 22, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jan 21, 2026 | 11.13 | 11.38 | 11.00 | 11.38 | 11.38 | 1.61% | 28,977 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 19, 2026 | 11.11 | 11.20 | 11.07 | 11.20 | 11.20 | -0.88% | 7,052 |
| Jan 18, 2026 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | -2.16% | 5,303 |
| Jan 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -4.15% | 456 |
| Jan 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 914 |
| Jan 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Jan 12, 2026 | 12.01 | 12.05 | 12.01 | 12.05 | 12.05 | - | 8,797 |
| Jan 11, 2026 | 12.00 | 12.05 | 11.43 | 12.05 | 12.05 | 0.50% | 30,109 |
| Jan 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 18 |
| Jan 7, 2026 | 11.82 | 11.99 | 11.82 | 11.99 | 11.99 | - | 11,036 |
| Jan 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 216 |
| Jan 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% | 10,674 |
| Jan 4, 2026 | 12.11 | 12.11 | 11.90 | 11.90 | 11.90 | -4.95% | 14,568 |
| Jan 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - | 804 |
| Dec 31, 2025 | 11.69 | 12.52 | 11.58 | 12.52 | 12.52 | 5.65% | 16,744 |
| Dec 30, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.85 | -2.71% | 1,391 |
| Dec 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.25% | 436 |
| Dec 28, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | -0.16% | 6,016 |
| Dec 25, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 457 |
| Dec 24, 2025 | 12.00 | 12.96 | 12.00 | 12.17 | 12.17 | 3.22% | 14,826 |
| Dec 23, 2025 | 12.01 | 12.20 | 11.78 | 11.79 | 11.79 | -4.92% | 14,555 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 367 |
| Dec 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 71 |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 101 |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 111 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 159 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 10, 2025 | 12.43 | 12.44 | 12.40 | 12.40 | 12.40 | 2.48% | 1,111 |
| Dec 9, 2025 | 12.09 | 12.10 | 11.80 | 12.10 | 12.10 | 0.25% | 15,516 |
| Dec 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Dec 7, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | 12.07 | -3.82% | 5,806 |
| Dec 4, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 1.78% | 5,270 |
| Dec 3, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.41% | 9,028 |
| Dec 2, 2025 | 12.02 | 12.04 | 12.00 | 12.04 | 12.04 | -1.71% | 11,996 |
| Dec 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | 4,419 |
| Nov 30, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.95 | 0.33% | 4,908 |
| Nov 27, 2025 | 11.91 | 11.91 | 11.91 | 12.11 | 11.91 | - | - |
| Nov 26, 2025 | 12.31 | 12.46 | 12.11 | 12.11 | 11.91 | -2.34% | 12,356 |
| Nov 25, 2025 | 12.30 | 12.44 | 12.30 | 12.40 | 12.20 | -0.40% | 10,699 |
| Nov 24, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.25 | - | 1 |
| Nov 23, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.25 | - | 69 |
| Nov 20, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.25 | - | 615 |
| Nov 19, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.25 | - | 32 |
| Nov 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.25 | -2.43% | 598 |
| Nov 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.55 | -1.85% | 3,003 |
| Nov 16, 2025 | 12.79 | 12.79 | 12.79 | 13.00 | 12.79 | - | 502 |
| Nov 13, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 12.79 | 4.84% | 5,491 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.20 | 12.40 | 12.20 | - | 217 |
| Nov 11, 2025 | 12.20 | 12.20 | 12.20 | 12.40 | 12.20 | - | - |
| Nov 10, 2025 | 12.20 | 12.20 | 12.20 | 12.40 | 12.20 | - | - |
| Nov 9, 2025 | 12.20 | 12.20 | 12.20 | 12.40 | 12.20 | - | 1 |
| Nov 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 1.22% | 545 |
| Nov 5, 2025 | 12.05 | 12.05 | 12.05 | 12.25 | 12.05 | - | - |
| Nov 4, 2025 | 12.05 | 12.05 | 12.05 | 12.25 | 12.05 | - | - |
| Nov 3, 2025 | 12.05 | 12.05 | 12.05 | 12.25 | 12.05 | - | - |
| Nov 2, 2025 | 12.05 | 12.05 | 12.05 | 12.25 | 12.05 | - | 395 |
| Oct 30, 2025 | 12.05 | 12.05 | 12.05 | 12.25 | 12.05 | - | - |
| Oct 29, 2025 | 11.86 | 12.25 | 11.86 | 12.25 | 12.05 | -1.05% | 17,154 |
| Oct 28, 2025 | 12.18 | 12.18 | 12.18 | 12.38 | 12.18 | - | 191 |
| Oct 27, 2025 | 12.55 | 13.00 | 12.24 | 12.38 | 12.18 | -1.04% | 21,817 |
| Oct 26, 2025 | 12.13 | 12.52 | 12.13 | 12.51 | 12.30 | 0.89% | 16,400 |
| Oct 23, 2025 | 12.12 | 12.60 | 11.99 | 12.40 | 12.20 | 0.16% | 16,785 |
| Oct 22, 2025 | 12.29 | 12.38 | 12.29 | 12.38 | 12.18 | 0.49% | 20,912 |
| Oct 21, 2025 | 12.12 | 12.12 | 12.12 | 12.32 | 12.12 | - | 221 |
| Oct 20, 2025 | 12.12 | 12.12 | 12.12 | 12.32 | 12.12 | - | 152 |
| Oct 19, 2025 | 12.29 | 12.32 | 12.20 | 12.32 | 12.12 | -1.44% | 14,578 |