Saudi Lime Industries Company (TADAWUL:9566)
Saudi Arabia
· Delayed Price · Currency is SAR 11.64
0.00 (0.00%)
Apr 29, 2026, 12:53 PM AST
TADAWUL:9566 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 19 |
| Apr 28, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 29 |
| Apr 27, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 3,855 |
| Apr 26, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.59% | 3,650 |
| Apr 23, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 249 |
| Apr 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 210 |
| Apr 21, 2026 | 11.45 | 12.00 | 11.33 | 11.95 | 11.95 | 3.11% | 111,667 |
| Apr 20, 2026 | 11.53 | 11.81 | 11.30 | 11.59 | 11.59 | 0.70% | 9,279 |
| Apr 19, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.21% | 4,117 |
| Apr 16, 2026 | 11.48 | 11.99 | 11.48 | 11.77 | 11.77 | 5.28% | 30,013 |
| Apr 15, 2026 | 11.10 | 11.18 | 11.10 | 11.18 | 11.18 | -0.09% | 11,859 |
| Apr 14, 2026 | 11.53 | 11.53 | 11.17 | 11.19 | 11.19 | -3.03% | 22,658 |
| Apr 13, 2026 | 11.20 | 11.54 | 11.00 | 11.54 | 11.54 | 1.14% | 112,029 |
| Apr 12, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.21 | - | 38 |
| Apr 9, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.21 | 0.09% | 7,600 |
| Apr 8, 2026 | 11.55 | 11.74 | 11.40 | 11.40 | 11.20 | -1.30% | 4,880 |
| Apr 7, 2026 | 11.28 | 11.55 | 11.28 | 11.55 | 11.35 | 2.21% | 11,312 |
| Apr 6, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.10 | -1.31% | 1,608 |
| Apr 5, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.25 | 0.44% | 4,633 |
| Apr 2, 2026 | 11.97 | 11.97 | 11.40 | 11.40 | 11.20 | 1.06% | 6,309 |
| Apr 1, 2026 | 11.47 | 11.99 | 11.28 | 11.28 | 11.08 | -0.18% | 24,684 |
| Mar 31, 2026 | 11.66 | 11.70 | 11.29 | 11.30 | 11.10 | -6.61% | 87,494 |
| Mar 30, 2026 | 12.44 | 12.44 | 11.28 | 12.10 | 11.89 | 6.05% | 34,372 |
| Mar 29, 2026 | 11.42 | 11.42 | 11.41 | 11.41 | 11.21 | 0.80% | 11,837 |
| Mar 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.12 | -2.16% | 7,998 |
| Mar 25, 2026 | 11.30 | 11.57 | 11.30 | 11.57 | 11.37 | -0.26% | 9,574 |
| Mar 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.40 | 1.75% | 3,889 |
| Mar 16, 2026 | 11.43 | 11.43 | 11.40 | 11.40 | 11.20 | -3.23% | 4,673 |
| Mar 15, 2026 | 11.32 | 11.78 | 11.32 | 11.78 | 11.57 | -0.34% | 19,431 |
| Mar 12, 2026 | 11.82 | 11.82 | 11.54 | 11.82 | 11.61 | -0.08% | 52,035 |
| Mar 11, 2026 | 11.70 | 11.85 | 11.70 | 11.83 | 11.62 | 1.72% | 19,066 |
| Mar 10, 2026 | 11.83 | 11.83 | 11.63 | 11.63 | 11.43 | -1.77% | 14,187 |
| Mar 9, 2026 | 11.90 | 12.13 | 11.17 | 11.84 | 11.63 | -1.33% | 120,720 |
| Mar 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | 2.65% | 241 |
| Mar 5, 2026 | 11.51 | 12.00 | 11.51 | 11.69 | 11.49 | -1.27% | 24,707 |
| Mar 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.63 | - | 31 |
| Mar 3, 2026 | 11.57 | 12.00 | 11.28 | 11.84 | 11.63 | 7.44% | 49,488 |
| Mar 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.83 | - | - |
| Mar 1, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 10.83 | -6.93% | 651 |
| Feb 26, 2026 | 11.73 | 11.84 | 11.73 | 11.84 | 11.63 | 0.34% | 10,202 |
| Feb 25, 2026 | 11.58 | 11.85 | 11.58 | 11.80 | 11.59 | 1.72% | 97,792 |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.40 | -1.69% | 1,162 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | 0.17% | 13,000 |
| Feb 19, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.57 | -1.01% | 3,890 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - | - |
| Feb 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - | - |
| Feb 16, 2026 | 11.78 | 11.90 | 11.78 | 11.90 | 11.69 | -0.83% | 3,000 |
| Feb 15, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 11.79 | 1.69% | 3,014 |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.59 | 0.17% | 5,559 |
| Feb 11, 2026 | 11.85 | 12.00 | 11.63 | 11.78 | 11.57 | - | 38,330 |
| Feb 10, 2026 | 11.82 | 12.10 | 11.50 | 11.78 | 11.57 | -0.76% | 23,339 |
| Feb 9, 2026 | 11.89 | 11.89 | 11.86 | 11.87 | 11.66 | -4.81% | 9,431 |
| Feb 8, 2026 | 11.50 | 12.49 | 11.38 | 12.47 | 12.25 | 5.23% | 43,188 |
| Feb 5, 2026 | 11.35 | 12.49 | 11.35 | 11.85 | 11.64 | 2.86% | 38,290 |
| Feb 4, 2026 | 11.60 | 11.60 | 11.51 | 11.52 | 11.32 | -4.00% | 908 |
| Feb 3, 2026 | 11.94 | 12.00 | 11.94 | 12.00 | 11.79 | 4.35% | 19,442 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.30 | 1.50% | 608 |
| Feb 1, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.13 | - | - |
| Jan 29, 2026 | 11.38 | 11.38 | 11.33 | 11.33 | 11.13 | - | 8,366 |
| Jan 28, 2026 | 11.32 | 11.35 | 11.32 | 11.33 | 11.13 | 0.18% | 19,827 |
| Jan 27, 2026 | 11.30 | 11.31 | 11.30 | 11.31 | 11.11 | -2.50% | 10,293 |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.40 | - | 3 |
| Jan 25, 2026 | 11.33 | 11.60 | 11.33 | 11.60 | 11.40 | 1.93% | 7,786 |
| Jan 22, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.18 | - | - |
| Jan 21, 2026 | 11.13 | 11.38 | 11.00 | 11.38 | 11.18 | 1.61% | 28,977 |
| Jan 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.00 | - | - |
| Jan 19, 2026 | 11.11 | 11.20 | 11.07 | 11.20 | 11.00 | -0.88% | 7,052 |
| Jan 18, 2026 | 11.29 | 11.30 | 11.29 | 11.30 | 11.10 | -2.16% | 5,303 |
| Jan 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.35 | -4.15% | 456 |
| Jan 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | - | 914 |
| Jan 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | - | - |
| Jan 12, 2026 | 12.01 | 12.05 | 12.01 | 12.05 | 11.84 | - | 8,797 |
| Jan 11, 2026 | 12.00 | 12.05 | 11.43 | 12.05 | 11.84 | 0.50% | 30,109 |
| Jan 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | - | 18 |
| Jan 7, 2026 | 11.82 | 11.99 | 11.82 | 11.99 | 11.78 | - | 11,036 |
| Jan 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | - | 216 |
| Jan 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.78 | 0.76% | 10,674 |
| Jan 4, 2026 | 12.11 | 12.11 | 11.90 | 11.90 | 11.69 | -4.95% | 14,568 |
| Jan 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.30 | - | 804 |
| Dec 31, 2025 | 11.69 | 12.52 | 11.58 | 12.52 | 12.30 | 5.65% | 16,744 |
| Dec 30, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.64 | -2.71% | 1,391 |
| Dec 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 11.97 | 0.25% | 436 |
| Dec 28, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 11.94 | -0.16% | 6,016 |
| Dec 25, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.96 | - | 457 |
| Dec 24, 2025 | 12.00 | 12.96 | 12.00 | 12.17 | 11.96 | 3.22% | 14,826 |
| Dec 23, 2025 | 12.01 | 12.20 | 11.78 | 11.79 | 11.58 | -4.92% | 14,555 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | 367 |
| Dec 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | 71 |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | 101 |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | 111 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | 159 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | - |
| Dec 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | - |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - | - |
| Dec 10, 2025 | 12.43 | 12.44 | 12.40 | 12.40 | 12.18 | 2.48% | 1,111 |
| Dec 9, 2025 | 12.09 | 12.10 | 11.80 | 12.10 | 11.89 | 0.25% | 15,516 |
| Dec 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.86 | - | - |
| Dec 7, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | 11.86 | -3.82% | 5,806 |
| Dec 4, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.33 | 1.78% | 5,270 |
| Dec 3, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.11 | 2.41% | 9,028 |