Intelligent Oud Co. (TADAWUL:9579)
Saudi Arabia
· Delayed Price · Currency is SAR 29.04
+0.08 (0.28%)
At close: Dec 4, 2025
Intelligent Oud Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.72 | 29.76 | 28.68 | 29.04 | 29.04 | 0.28% | 3,140 |
| Dec 3, 2025 | 28.50 | 28.96 | 28.00 | 28.96 | 28.96 | 2.33% | 1,828 |
| Dec 2, 2025 | 28.00 | 29.94 | 27.96 | 28.30 | 28.30 | 1.07% | 14,738 |
| Dec 1, 2025 | 29.00 | 29.88 | 28.00 | 28.00 | 28.00 | -3.45% | 18,697 |
| Nov 30, 2025 | 29.30 | 31.00 | 29.00 | 29.00 | 29.00 | -5.35% | 3,279 |
| Nov 27, 2025 | 28.96 | 30.64 | 28.96 | 30.64 | 30.64 | 6.02% | 5,277 |
| Nov 26, 2025 | 28.18 | 28.98 | 28.18 | 28.90 | 28.90 | -0.34% | 2,024 |
| Nov 25, 2025 | 28.30 | 29.00 | 28.30 | 29.00 | 29.00 | - | 12,075 |
| Nov 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.85% | 2,190 |
| Nov 23, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - | 134 |
| Nov 20, 2025 | 29.00 | 30.18 | 28.70 | 30.16 | 30.16 | -0.13% | 4,979 |
| Nov 19, 2025 | 30.00 | 30.20 | 29.82 | 30.20 | 30.20 | -0.53% | 2,084 |
| Nov 18, 2025 | 30.00 | 30.84 | 30.00 | 30.36 | 30.36 | -0.20% | 5,753 |
| Nov 17, 2025 | 30.30 | 30.50 | 30.00 | 30.42 | 30.42 | 1.74% | 4,866 |
| Nov 16, 2025 | 33.30 | 33.30 | 29.90 | 29.90 | 29.90 | -8.45% | 25,932 |
| Nov 13, 2025 | 31.38 | 33.48 | 31.00 | 32.66 | 32.66 | 5.35% | 28,127 |
| Nov 12, 2025 | 30.90 | 31.00 | 30.56 | 31.00 | 31.00 | -2.21% | 1,509 |
| Nov 11, 2025 | 31.80 | 32.54 | 31.00 | 31.70 | 31.70 | -0.19% | 4,882 |
| Nov 10, 2025 | 31.90 | 32.10 | 30.42 | 31.76 | 31.76 | -2.52% | 15,564 |
| Nov 9, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - | 831 |
| Nov 6, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - | 317 |
| Nov 5, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - | 453 |
| Nov 4, 2025 | 31.34 | 32.92 | 31.02 | 32.58 | 32.58 | 0.68% | 4,582 |
| Nov 3, 2025 | 32.10 | 32.38 | 31.62 | 32.36 | 32.36 | 1.12% | 4,789 |
| Nov 2, 2025 | 32.10 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 2,017 |
| Oct 30, 2025 | 32.10 | 33.00 | 32.02 | 33.00 | 33.00 | 0.12% | 3,710 |
| Oct 29, 2025 | 32.90 | 32.96 | 32.62 | 32.96 | 32.96 | 0.18% | 4,869 |
| Oct 28, 2025 | 32.64 | 32.96 | 32.06 | 32.90 | 32.90 | -1.26% | 9,598 |
| Oct 27, 2025 | 33.06 | 33.68 | 32.04 | 33.32 | 33.32 | -1.65% | 5,680 |
| Oct 26, 2025 | 33.88 | 33.88 | 33.86 | 33.88 | 33.88 | 0.24% | 1,055 |
| Oct 23, 2025 | 33.62 | 33.80 | 32.80 | 33.80 | 33.80 | 2.42% | 754 |
| Oct 22, 2025 | 33.88 | 34.00 | 32.80 | 33.00 | 33.00 | 1.10% | 8,584 |
| Oct 21, 2025 | 33.02 | 33.02 | 32.64 | 32.64 | 32.64 | -2.22% | 2,008 |
| Oct 20, 2025 | 33.90 | 33.92 | 32.70 | 33.38 | 33.38 | -0.71% | 6,328 |
| Oct 19, 2025 | 33.50 | 33.70 | 33.36 | 33.62 | 33.62 | -1.12% | 2,856 |
| Oct 16, 2025 | 33.30 | 34.00 | 32.20 | 34.00 | 34.00 | 0.47% | 4,192 |
| Oct 15, 2025 | 32.50 | 33.96 | 32.14 | 33.84 | 33.84 | 5.75% | 10,137 |
| Oct 14, 2025 | 32.40 | 32.98 | 32.00 | 32.00 | 32.00 | -2.14% | 15,998 |
| Oct 13, 2025 | 34.88 | 34.88 | 32.18 | 32.70 | 32.70 | -4.72% | 48,988 |
| Oct 12, 2025 | 33.02 | 34.94 | 32.04 | 34.32 | 34.32 | 1.36% | 49,887 |
| Oct 9, 2025 | 32.96 | 34.00 | 32.20 | 33.86 | 33.86 | 2.61% | 10,387 |
| Oct 8, 2025 | 32.96 | 34.80 | 31.78 | 33.00 | 33.00 | 0.67% | 15,545 |
| Oct 7, 2025 | 35.04 | 36.00 | 32.78 | 32.78 | 32.78 | -5.75% | 25,645 |
| Oct 6, 2025 | 35.30 | 36.00 | 34.78 | 34.78 | 34.78 | -3.39% | 16,380 |
| Oct 5, 2025 | 36.50 | 36.50 | 35.28 | 36.00 | 36.00 | - | 3,686 |
| Oct 2, 2025 | 36.76 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 12,556 |
| Oct 1, 2025 | 38.04 | 38.98 | 36.50 | 37.00 | 37.00 | -5.52% | 30,351 |
| Sep 30, 2025 | 39.00 | 39.92 | 38.50 | 39.16 | 39.16 | -1.81% | 4,141 |
| Sep 29, 2025 | 40.00 | 40.40 | 38.50 | 39.88 | 39.88 | 2.26% | 6,552 |
| Sep 28, 2025 | 40.40 | 40.40 | 38.80 | 39.00 | 39.00 | -2.35% | 3,700 |
| Sep 25, 2025 | 40.26 | 40.84 | 38.40 | 39.94 | 39.94 | -0.60% | 10,664 |
| Sep 24, 2025 | 40.96 | 42.48 | 39.10 | 40.18 | 40.18 | -2.24% | 13,561 |
| Sep 22, 2025 | 43.00 | 43.00 | 39.82 | 41.10 | 41.10 | -2.14% | 14,057 |
| Sep 21, 2025 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,825 |
| Sep 18, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 6.70% | 9,614 |
| Sep 17, 2025 | 40.28 | 40.30 | 39.00 | 40.30 | 40.30 | 0.35% | 6,646 |
| Sep 16, 2025 | 40.38 | 40.40 | 39.08 | 40.16 | 40.16 | 0.65% | 5,696 |
| Sep 15, 2025 | 39.46 | 40.24 | 39.08 | 39.90 | 39.90 | - | 2,532 |
| Sep 14, 2025 | 40.00 | 41.64 | 38.98 | 39.90 | 39.90 | -4.18% | 12,140 |
| Sep 11, 2025 | 39.78 | 41.64 | 39.78 | 41.64 | 41.64 | 4.99% | 2,012 |
| Sep 10, 2025 | 39.10 | 39.96 | 38.00 | 39.66 | 39.66 | -0.35% | 3,914 |
| Sep 9, 2025 | 39.98 | 43.00 | 38.60 | 39.80 | 39.80 | 3.16% | 10,886 |
| Sep 8, 2025 | 37.90 | 38.86 | 37.04 | 38.58 | 38.58 | 3.43% | 15,647 |
| Sep 7, 2025 | 37.80 | 38.30 | 36.34 | 37.30 | 37.30 | -1.53% | 6,039 |
| Sep 4, 2025 | 35.40 | 38.66 | 35.40 | 37.88 | 37.88 | 6.76% | 32,635 |
| Sep 3, 2025 | 35.70 | 35.70 | 34.64 | 35.48 | 35.48 | 0.57% | 2,124 |
| Sep 2, 2025 | 35.58 | 35.58 | 35.28 | 35.28 | 35.28 | -1.40% | 588 |
| Sep 1, 2025 | 38.96 | 39.00 | 35.76 | 35.78 | 35.78 | -5.84% | 25,231 |
| Aug 31, 2025 | 38.28 | 39.48 | 38.00 | 38.00 | 38.00 | -3.99% | 7,912 |
| Aug 28, 2025 | 38.44 | 40.80 | 37.54 | 39.58 | 39.58 | 4.82% | 41,324 |
| Aug 27, 2025 | 37.38 | 37.76 | 37.38 | 37.76 | 37.76 | 1.61% | 704 |
| Aug 26, 2025 | 37.00 | 37.20 | 37.00 | 37.16 | 37.16 | -1.64% | 10,392 |
| Aug 25, 2025 | 37.60 | 38.56 | 37.00 | 37.78 | 37.78 | -2.33% | 11,232 |
| Aug 24, 2025 | 38.30 | 38.94 | 37.56 | 38.68 | 38.68 | 0.89% | 4,381 |
| Aug 21, 2025 | 38.30 | 38.86 | 37.42 | 38.34 | 38.34 | 0.37% | 5,204 |
| Aug 20, 2025 | 38.42 | 38.98 | 37.00 | 38.20 | 38.20 | 1.54% | 10,948 |
| Aug 19, 2025 | 38.40 | 39.44 | 37.62 | 37.62 | 37.62 | -3.04% | 2,395 |
| Aug 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1,690 |
| Aug 17, 2025 | 38.06 | 39.46 | 37.04 | 38.80 | 38.80 | 1.94% | 9,250 |
| Aug 14, 2025 | 38.86 | 38.88 | 37.14 | 38.06 | 38.06 | -1.81% | 10,137 |
| Aug 13, 2025 | 39.46 | 39.46 | 38.40 | 38.76 | 38.76 | 0.52% | 1,744 |
| Aug 12, 2025 | 37.50 | 39.30 | 37.02 | 38.56 | 38.56 | 4.22% | 52,332 |
| Aug 11, 2025 | 37.78 | 38.62 | 36.60 | 37.00 | 37.00 | -5.03% | 27,166 |
| Aug 10, 2025 | 38.54 | 39.36 | 37.00 | 38.96 | 38.96 | 4.96% | 5,918 |
| Aug 7, 2025 | 38.00 | 39.60 | 37.12 | 37.12 | 37.12 | -4.48% | 18,263 |
| Aug 6, 2025 | 38.00 | 38.90 | 37.00 | 38.86 | 38.86 | 4.41% | 27,342 |
| Aug 5, 2025 | 38.50 | 39.44 | 37.00 | 37.22 | 37.22 | -6.25% | 18,989 |
| Aug 4, 2025 | 38.80 | 39.98 | 38.80 | 39.70 | 39.70 | -0.75% | 2,269 |
| Aug 3, 2025 | 39.96 | 40.00 | 38.34 | 40.00 | 40.00 | 0.05% | 6,454 |
| Jul 31, 2025 | 40.52 | 40.52 | 38.72 | 39.98 | 39.98 | -2.49% | 21,281 |
| Jul 30, 2025 | 43.44 | 44.00 | 41.00 | 41.00 | 41.00 | -3.62% | 14,943 |
| Jul 29, 2025 | 43.70 | 44.86 | 42.54 | 42.54 | 42.54 | -1.39% | 5,832 |
| Jul 28, 2025 | 45.48 | 45.62 | 43.00 | 43.14 | 43.14 | -3.79% | 15,858 |
| Jul 27, 2025 | 42.10 | 44.90 | 42.00 | 44.84 | 44.84 | 4.04% | 4,537 |
| Jul 24, 2025 | 42.86 | 44.00 | 41.80 | 43.10 | 43.10 | -1.37% | 8,996 |
| Jul 23, 2025 | 44.00 | 48.00 | 42.68 | 43.70 | 43.70 | 0.14% | 62,147 |
| Jul 22, 2025 | 41.00 | 44.30 | 41.00 | 43.64 | 43.64 | 5.16% | 56,543 |
| Jul 21, 2025 | 42.98 | 43.80 | 41.20 | 41.50 | 41.50 | -3.04% | 17,750 |
| Jul 20, 2025 | 41.90 | 43.92 | 41.60 | 42.80 | 42.80 | 1.90% | 29,062 |
| Jul 17, 2025 | 38.60 | 42.30 | 38.60 | 42.00 | 42.00 | 5.00% | 20,354 |