Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia
· Delayed Price · Currency is SAR 12.55
+0.22 (1.78%)
At close: Dec 4, 2025
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 12.29 | 12.29 | 12.29 | 12.50 | 12.29 | - | 12 |
| Oct 15, 2025 | 12.81 | 13.18 | 12.15 | 12.50 | 12.29 | -0.79% | 7,873 |
| Oct 14, 2025 | 12.39 | 12.39 | 12.39 | 12.60 | 12.39 | - | 68 |
| Oct 13, 2025 | 12.92 | 13.05 | 12.60 | 12.60 | 12.39 | -1.33% | 8,849 |
| Oct 12, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.56 | -1.77% | 2,105 |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.79 | 0.46% | 1,498 |
| Oct 8, 2025 | 12.73 | 12.73 | 12.73 | 12.94 | 12.73 | - | 123 |
| Oct 7, 2025 | 12.75 | 12.94 | 12.75 | 12.94 | 12.73 | 5.20% | 13,005 |
| Oct 6, 2025 | 12.68 | 12.68 | 12.20 | 12.30 | 12.10 | -2.38% | 3,523 |
| Oct 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | 1.61% | 2,751 |
| Oct 2, 2025 | 12.20 | 12.20 | 12.20 | 12.40 | 12.20 | - | 400 |
| Oct 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 1.64% | 753 |
| Sep 30, 2025 | 12.00 | 12.20 | 11.96 | 12.20 | 12.00 | 0.33% | 34,490 |
| Sep 29, 2025 | 11.96 | 11.96 | 11.96 | 12.16 | 11.96 | - | 288 |
| Sep 28, 2025 | 11.96 | 11.96 | 11.96 | 12.16 | 11.96 | - | 56 |
| Sep 25, 2025 | 12.00 | 12.35 | 12.00 | 12.16 | 11.96 | 0.91% | 23,511 |
| Sep 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.85 | -2.82% | 1,712 |
| Sep 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 1.81% | 461 |
| Sep 21, 2025 | 11.98 | 11.98 | 11.98 | 12.18 | 11.98 | - | - |
| Sep 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.98 | 0.66% | 1,808 |
| Sep 17, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.90 | -1.87% | 17,473 |
| Sep 16, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.13 | 0.24% | 5,722 |
| Sep 15, 2025 | 12.10 | 12.10 | 12.10 | 12.30 | 12.10 | - | - |
| Sep 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | -0.81% | 5,328 |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | -4.62% | 222 |
| Sep 10, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.79 | 6.47% | 2,000 |
| Sep 9, 2025 | 12.34 | 12.34 | 12.20 | 12.21 | 12.01 | -0.08% | 16,423 |
| Sep 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.02 | 0.16% | 1,777 |
| Sep 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.00 | -0.08% | 5,100 |
| Sep 4, 2025 | 12.24 | 12.67 | 12.20 | 12.21 | 12.01 | -2.32% | 45,720 |
| Sep 3, 2025 | 12.29 | 12.29 | 12.29 | 12.50 | 12.29 | - | 75 |
| Sep 2, 2025 | 12.62 | 12.80 | 12.22 | 12.50 | 12.29 | -5.09% | 15,257 |
| Sep 1, 2025 | 12.50 | 13.17 | 12.26 | 13.17 | 12.95 | 6.73% | 8,467 |
| Aug 31, 2025 | 12.62 | 12.62 | 12.34 | 12.34 | 12.14 | -1.12% | 12,898 |
| Aug 28, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.27 | 0.24% | 4,167 |
| Aug 27, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.25 | - | 293 |
| Aug 26, 2025 | 12.25 | 12.25 | 12.25 | 12.45 | 12.25 | - | 121 |
| Aug 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.25 | 1.80% | 301 |
| Aug 24, 2025 | 13.10 | 13.10 | 12.23 | 12.23 | 12.03 | -1.45% | 5,246 |
| Aug 21, 2025 | 12.30 | 12.41 | 12.30 | 12.41 | 12.21 | 0.24% | 6,214 |
| Aug 20, 2025 | 12.36 | 12.38 | 12.35 | 12.38 | 12.18 | 0.24% | 6,055 |
| Aug 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.15 | -0.88% | 4,184 |
| Aug 18, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.25 | 1.80% | 3,251 |
| Aug 17, 2025 | 12.04 | 12.04 | 12.04 | 12.24 | 12.04 | - | 315 |
| Aug 14, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.04 | -6.28% | 472 |
| Aug 13, 2025 | 12.24 | 13.06 | 12.24 | 13.06 | 12.85 | 0.62% | 711 |
| Aug 12, 2025 | 12.77 | 12.77 | 12.77 | 12.98 | 12.77 | - | 92 |
| Aug 11, 2025 | 12.77 | 12.98 | 12.77 | 12.98 | 12.77 | 1.88% | 3,110 |
| Aug 10, 2025 | 12.50 | 12.74 | 12.34 | 12.74 | 12.53 | -2.60% | 5,606 |
| Aug 7, 2025 | 12.61 | 13.08 | 12.61 | 13.08 | 12.86 | 2.19% | 5,411 |
| Aug 6, 2025 | 12.80 | 12.82 | 12.80 | 12.80 | 12.59 | 2.98% | 1,844 |
| Aug 5, 2025 | 12.32 | 12.95 | 12.32 | 12.43 | 12.23 | -2.43% | 14,969 |
| Aug 4, 2025 | 12.74 | 12.75 | 12.74 | 12.74 | 12.53 | -2.38% | 9,253 |
| Aug 3, 2025 | 12.52 | 13.05 | 12.10 | 13.05 | 12.84 | 2.76% | 26,294 |
| Jul 31, 2025 | 12.67 | 12.70 | 12.67 | 12.70 | 12.49 | -2.53% | 4,080 |
| Jul 30, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.82 | -0.46% | 321 |
| Jul 29, 2025 | 12.98 | 13.09 | 12.98 | 13.09 | 12.87 | 2.75% | 1,135 |
| Jul 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.53 | -0.62% | 900 |
| Jul 27, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.61 | -2.14% | 218 |
| Jul 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | 3.15% | 200 |
| Jul 23, 2025 | 12.30 | 13.30 | 12.30 | 12.70 | 12.49 | 1.44% | 230,422 |
| Jul 22, 2025 | 13.35 | 13.35 | 12.52 | 12.52 | 12.31 | -3.10% | 11,976 |
| Jul 21, 2025 | 13.05 | 13.26 | 12.50 | 12.92 | 12.71 | -1.75% | 34,384 |
| Jul 20, 2025 | 13.16 | 13.16 | 13.14 | 13.15 | 12.93 | -2.81% | 5,055 |
| Jul 17, 2025 | 12.91 | 13.53 | 12.75 | 13.53 | 13.31 | 3.44% | 6,013 |