Tam Development Company (TADAWUL:9570)
Saudi Arabia
· Delayed Price · Currency is SAR 89.95
-0.05 (-0.06%)
Dec 4, 2025, 12:53 PM AST
Tam Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.30 | 90.00 | 87.30 | 89.95 | 89.95 | -0.06% | 819 |
| Dec 3, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.35% | 1,084 |
| Dec 2, 2025 | 90.00 | 90.00 | 88.80 | 88.80 | 88.80 | -1.66% | 3,305 |
| Dec 1, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -2.90% | 231 |
| Nov 30, 2025 | 93.00 | 93.30 | 88.00 | 93.00 | 93.00 | 0.32% | 9,920 |
| Nov 27, 2025 | 90.00 | 92.70 | 89.25 | 92.70 | 92.70 | 3.00% | 3,543 |
| Nov 26, 2025 | 89.80 | 90.00 | 89.70 | 90.00 | 90.00 | -0.11% | 2,622 |
| Nov 25, 2025 | 90.00 | 90.10 | 90.00 | 90.10 | 90.10 | -0.44% | 4,323 |
| Nov 24, 2025 | 90.50 | 90.50 | 89.15 | 90.50 | 90.50 | -1.63% | 391 |
| Nov 23, 2025 | 92.80 | 92.80 | 91.00 | 92.00 | 92.00 | -0.49% | 1,401 |
| Nov 20, 2025 | 88.75 | 92.45 | 88.70 | 92.45 | 92.45 | 1.71% | 1,073 |
| Nov 19, 2025 | 89.05 | 90.90 | 88.55 | 90.90 | 90.90 | -1.20% | 2,012 |
| Nov 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 15 |
| Nov 17, 2025 | 88.45 | 92.00 | 88.10 | 92.00 | 92.00 | 3.95% | 2,227 |
| Nov 16, 2025 | 89.30 | 89.30 | 88.50 | 88.50 | 88.50 | -1.67% | 784 |
| Nov 13, 2025 | 90.10 | 91.45 | 89.10 | 90.00 | 90.00 | -0.39% | 3,460 |
| Nov 12, 2025 | 90.30 | 90.50 | 90.00 | 90.35 | 90.35 | -0.71% | 6,501 |
| Nov 11, 2025 | 92.10 | 92.10 | 88.80 | 91.00 | 91.00 | -2.83% | 4,066 |
| Nov 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.70% | 127 |
| Nov 9, 2025 | 94.80 | 97.75 | 92.25 | 93.00 | 93.00 | -3.13% | 4,623 |
| Nov 6, 2025 | 99.10 | 99.10 | 96.00 | 96.00 | 96.00 | -3.03% | 2,441 |
| Nov 5, 2025 | 100.00 | 101.90 | 97.20 | 99.00 | 99.00 | -7.13% | 4,973 |
| Nov 4, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.09% | 72 |
| Nov 3, 2025 | 109.10 | 110.00 | 109.10 | 110.00 | 110.00 | - | 646 |
| Nov 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 7 |
| Oct 30, 2025 | 114.00 | 115.90 | 107.10 | 110.00 | 110.00 | - | 3,987 |
| Oct 29, 2025 | 105.80 | 117.80 | 105.80 | 110.00 | 110.00 | 2.33% | 8,404 |
| Oct 28, 2025 | 105.90 | 107.50 | 105.90 | 107.50 | 107.50 | 1.51% | 1,308 |
| Oct 27, 2025 | 104.40 | 106.00 | 104.00 | 105.90 | 105.90 | 1.83% | 2,905 |
| Oct 26, 2025 | 103.10 | 104.00 | 102.30 | 104.00 | 104.00 | 0.97% | 740 |
| Oct 23, 2025 | 103.00 | 104.00 | 101.60 | 103.00 | 103.00 | -0.96% | 4,777 |
| Oct 22, 2025 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 4,039 |
| Oct 21, 2025 | 101.00 | 103.00 | 97.40 | 103.00 | 103.00 | 3.83% | 4,658 |
| Oct 20, 2025 | 97.50 | 103.00 | 97.50 | 99.20 | 99.20 | -0.70% | 3,186 |
| Oct 19, 2025 | 100.00 | 100.00 | 98.00 | 99.90 | 99.90 | 3.52% | 446 |
| Oct 16, 2025 | 96.50 | 96.50 | 96.40 | 96.50 | 96.50 | -1.68% | 253 |
| Oct 15, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.95% | 399 |
| Oct 14, 2025 | 98.70 | 100.10 | 98.70 | 100.10 | 100.10 | 1.11% | 1,012 |
| Oct 13, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.10% | 357 |
| Oct 12, 2025 | 96.20 | 99.95 | 96.20 | 99.10 | 99.10 | -0.65% | 4,687 |
| Oct 9, 2025 | 99.65 | 99.75 | 98.30 | 99.75 | 99.75 | 3.91% | 2,258 |
| Oct 8, 2025 | 98.85 | 99.90 | 95.30 | 96.00 | 96.00 | -4.00% | 1,218 |
| Oct 7, 2025 | 102.00 | 102.00 | 99.50 | 100.00 | 100.00 | -0.50% | 194 |
| Oct 6, 2025 | 95.00 | 102.00 | 95.00 | 100.50 | 100.50 | 5.85% | 5,901 |
| Oct 5, 2025 | 94.25 | 94.95 | 92.05 | 94.95 | 94.95 | 0.64% | 2,659 |
| Oct 2, 2025 | 90.00 | 94.35 | 90.00 | 94.35 | 94.35 | 4.95% | 6,540 |
| Oct 1, 2025 | 90.00 | 90.75 | 86.60 | 89.90 | 89.90 | -0.11% | 19,726 |
| Sep 30, 2025 | 89.00 | 91.05 | 88.45 | 90.00 | 90.00 | 1.12% | 6,513 |
| Sep 29, 2025 | 89.00 | 90.70 | 88.80 | 89.00 | 89.00 | 0.91% | 15,924 |
| Sep 28, 2025 | 89.00 | 89.00 | 88.00 | 88.20 | 88.20 | -0.90% | 3,507 |
| Sep 25, 2025 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 7,961 |
| Sep 24, 2025 | 88.50 | 89.85 | 87.00 | 89.00 | 89.00 | -0.56% | 6,394 |
| Sep 22, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -1.65% | 1,229 |
| Sep 21, 2025 | 92.80 | 92.80 | 89.35 | 91.00 | 91.00 | -1.94% | 16,763 |
| Sep 18, 2025 | 94.50 | 95.00 | 91.05 | 92.80 | 92.80 | -2.32% | 1,402 |
| Sep 17, 2025 | 91.30 | 95.00 | 91.00 | 95.00 | 95.00 | -2.06% | 1,857 |
| Sep 16, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.08% | 239 |
| Sep 15, 2025 | 95.25 | 96.95 | 94.10 | 94.10 | 94.10 | -1.83% | 1,901 |
| Sep 14, 2025 | 95.70 | 98.65 | 95.70 | 95.85 | 95.85 | -0.78% | 6,020 |
| Sep 11, 2025 | 96.10 | 97.00 | 89.05 | 96.60 | 96.60 | 1.68% | 3,160 |
| Sep 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 107 |
| Sep 9, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.76% | 1,409 |
| Sep 8, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 2.82% | 217 |
| Sep 7, 2025 | 98.80 | 98.80 | 94.05 | 94.05 | 94.05 | -5.24% | 2,334 |
| Sep 4, 2025 | 102.00 | 102.00 | 99.00 | 99.25 | 99.25 | -4.48% | 11,787 |
| Sep 3, 2025 | 104.00 | 104.00 | 102.10 | 103.90 | 103.90 | -2.90% | 4,628 |
| Sep 2, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 130 |
| Sep 1, 2025 | 108.00 | 109.50 | 105.00 | 107.50 | 107.50 | -0.46% | 2,352 |
| Aug 31, 2025 | 105.40 | 108.50 | 105.40 | 108.00 | 108.00 | 1.69% | 6,569 |
| Aug 28, 2025 | 109.70 | 109.70 | 106.00 | 106.20 | 106.20 | -0.75% | 2,266 |
| Aug 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 246 |
| Aug 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 25, 2025 | 109.00 | 109.00 | 106.10 | 107.00 | 107.00 | -2.28% | 1,176 |
| Aug 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 29 |
| Aug 21, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -2.23% | 74 |
| Aug 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.18% | 1,625 |
| Aug 19, 2025 | 110.00 | 113.40 | 110.00 | 111.80 | 111.80 | 1.64% | 223 |
| Aug 18, 2025 | 110.00 | 114.80 | 110.00 | 110.00 | 110.00 | -2.65% | 5,974 |
| Aug 17, 2025 | 110.50 | 113.00 | 110.20 | 113.00 | 113.00 | 1.80% | 802 |
| Aug 14, 2025 | 109.00 | 111.00 | 108.90 | 111.00 | 111.00 | -2.63% | 1,724 |
| Aug 13, 2025 | 110.70 | 114.00 | 109.00 | 114.00 | 114.00 | 4.59% | 4,735 |
| Aug 12, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.46% | 2,511 |
| Aug 11, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -4.37% | 310 |
| Aug 10, 2025 | 111.00 | 114.50 | 111.00 | 114.50 | 114.50 | 5.05% | 572 |
| Aug 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 8 |
| Aug 6, 2025 | 115.00 | 115.30 | 109.00 | 109.00 | 109.00 | - | 2,542 |
| Aug 5, 2025 | 112.10 | 113.50 | 109.00 | 109.00 | 109.00 | -4.55% | 1,405 |
| Aug 4, 2025 | 114.60 | 114.60 | 110.00 | 114.20 | 114.20 | -0.70% | 1,077 |
| Aug 3, 2025 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 4,732 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1.53% | 7,455 |
| Jul 30, 2025 | 112.00 | 112.00 | 111.30 | 111.30 | 111.30 | -3.39% | 479 |
| Jul 29, 2025 | 116.00 | 116.00 | 115.20 | 115.20 | 115.20 | 0.17% | 169 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.95% | 67 |
| Jul 27, 2025 | 116.00 | 119.00 | 116.00 | 118.50 | 118.50 | 1.37% | 508 |
| Jul 24, 2025 | 115.00 | 116.90 | 115.00 | 116.90 | 116.90 | 3.45% | 961 |
| Jul 23, 2025 | 111.00 | 113.30 | 110.20 | 113.00 | 113.00 | -5.75% | 11,848 |
| Jul 22, 2025 | 118.00 | 119.90 | 111.20 | 119.90 | 119.90 | -0.91% | 5,359 |
| Jul 21, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 41 |
| Jul 20, 2025 | 119.90 | 121.00 | 119.90 | 121.00 | 121.00 | 2.54% | 340 |
| Jul 17, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.50% | 7,825 |