Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia
· Delayed Price · Currency is SAR 12.20
-0.76 (-5.86%)
Mar 9, 2026, 12:51 PM AST
TADAWUL:9599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.86% | 954 |
| Mar 8, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 100 |
| Mar 5, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 154 |
| Mar 4, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 3, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 2, 2026 | 11.89 | 12.96 | 11.89 | 12.96 | 12.96 | 2.29% | 4,450 |
| Mar 1, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 63 |
| Feb 26, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 1 |
| Feb 25, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | 151 |
| Feb 24, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.77% | 4,965 |
| Feb 23, 2026 | 12.57 | 12.57 | 12.45 | 12.45 | 12.45 | -6.32% | 2,003 |
| Feb 19, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | 50 |
| Feb 18, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 4.56% | 200 |
| Feb 17, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -3.71% | 1,000 |
| Feb 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 15, 2026 | 12.78 | 13.20 | 12.78 | 13.20 | 13.20 | 1.46% | 2,800 |
| Feb 12, 2026 | 12.82 | 13.01 | 12.29 | 13.01 | 13.01 | 6.81% | 12,419 |
| Feb 11, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Feb 10, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.72% | 801 |
| Feb 9, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -3.47% | 4,139 |
| Feb 8, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | - |
| Feb 5, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | 111 |
| Feb 4, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | 250 |
| Feb 3, 2026 | 12.06 | 12.97 | 12.06 | 12.97 | 12.97 | 5.28% | 10,952 |
| Feb 2, 2026 | 13.05 | 13.05 | 12.32 | 12.32 | 12.32 | -4.50% | 15,549 |
| Feb 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.59% | 1,045 |
| Jan 29, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -6.69% | 4,000 |
| Jan 28, 2026 | 13.60 | 14.49 | 13.50 | 14.49 | 14.49 | 8.05% | 5,467 |
| Jan 27, 2026 | 13.49 | 13.79 | 13.41 | 13.41 | 13.41 | -5.16% | 12,428 |
| Jan 26, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 104 |
| Jan 25, 2026 | 13.51 | 14.14 | 13.48 | 14.14 | 14.14 | 4.66% | 7,855 |
| Jan 22, 2026 | 13.38 | 13.77 | 13.08 | 13.51 | 13.51 | -2.17% | 10,110 |
| Jan 21, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.75% | 2,103 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.50% | 351 |
| Jan 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 15 |
| Jan 18, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Jan 15, 2026 | 13.82 | 13.82 | 13.72 | 13.72 | 13.72 | -8.47% | 5,588 |
| Jan 14, 2026 | 13.50 | 14.99 | 13.28 | 14.99 | 14.99 | 7.07% | 14,988 |
| Jan 13, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 1.01% | 29,251 |
| Jan 12, 2026 | 13.89 | 13.91 | 13.86 | 13.86 | 13.86 | 1.91% | 30,218 |
| Jan 11, 2026 | 13.56 | 13.87 | 13.56 | 13.60 | 13.60 | -1.88% | 8,937 |
| Jan 8, 2026 | 14.10 | 14.10 | 13.86 | 13.86 | 13.86 | -1.35% | 13,472 |
| Jan 7, 2026 | 14.30 | 14.99 | 14.02 | 14.05 | 14.05 | 0.36% | 15,122 |
| Jan 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% | 4,502 |
| Jan 5, 2026 | 13.94 | 14.64 | 13.94 | 13.96 | 13.96 | 1.82% | 23,750 |
| Jan 4, 2026 | 13.70 | 13.72 | 13.70 | 13.71 | 13.71 | -7.36% | 5,233 |
| Jan 1, 2026 | 13.99 | 14.80 | 13.99 | 14.80 | 14.80 | 5.79% | 5,791 |
| Dec 31, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.63% | 399 |
| Dec 30, 2025 | 13.78 | 13.78 | 13.50 | 13.50 | 13.50 | -3.50% | 9,304 |
| Dec 29, 2025 | 14.01 | 14.01 | 13.99 | 13.99 | 13.99 | 2.12% | 5,267 |
| Dec 28, 2025 | 13.26 | 14.10 | 13.26 | 13.70 | 13.70 | -6.48% | 6,755 |
| Dec 25, 2025 | 14.99 | 14.99 | 14.65 | 14.65 | 14.65 | 4.27% | 3,714 |
| Dec 24, 2025 | 14.50 | 14.50 | 14.05 | 14.05 | 14.05 | -4.42% | 19,838 |
| Dec 23, 2025 | 14.70 | 14.98 | 14.70 | 14.70 | 14.70 | -1.93% | 2,235 |
| Dec 22, 2025 | 14.94 | 15.00 | 14.50 | 14.99 | 14.99 | 0.33% | 160,566 |
| Dec 21, 2025 | 13.40 | 14.94 | 13.40 | 14.94 | 14.94 | 7.48% | 49,122 |
| Dec 18, 2025 | 12.90 | 13.90 | 11.80 | 13.90 | 13.90 | 7.75% | 53,377 |
| Dec 17, 2025 | 11.26 | 12.99 | 11.26 | 12.90 | 12.90 | 15.28% | 200,002 |
| Dec 16, 2025 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | -3.53% | 12,092 |
| Dec 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 25 |
| Dec 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 13 |
| Dec 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 51 |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6.13% | 437 |
| Dec 9, 2025 | 11.09 | 11.09 | 10.92 | 10.93 | 10.93 | 1.39% | 7,708 |
| Dec 8, 2025 | 10.25 | 10.89 | 10.25 | 10.78 | 10.78 | 2.76% | 13,811 |
| Dec 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.25% | 1,300 |
| Dec 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.34% | 371 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | -7.44% | 46,955 |
| Dec 2, 2025 | 12.19 | 12.19 | 11.60 | 11.70 | 11.70 | -10.00% | 29,531 |
| Dec 1, 2025 | 11.08 | 13.00 | 11.08 | 13.00 | 13.00 | 7.44% | 9,385 |
| Nov 30, 2025 | 12.41 | 12.41 | 12.10 | 12.10 | 12.10 | -6.92% | 4,139 |
| Nov 27, 2025 | 12.50 | 13.00 | 12.28 | 13.00 | 13.00 | 7.88% | 37,374 |
| Nov 26, 2025 | 12.22 | 12.22 | 12.05 | 12.05 | 12.05 | -2.03% | 6,333 |
| Nov 25, 2025 | 12.82 | 12.82 | 12.30 | 12.30 | 12.30 | - | 7,151 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 204 |
| Nov 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | 512 |
| Nov 20, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -3.08% | 4,229 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 18, 2025 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 0.31% | 2,588 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 50 |
| Nov 16, 2025 | 13.16 | 13.16 | 12.96 | 12.96 | 12.96 | -3.28% | 2,502 |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 101 |
| Nov 12, 2025 | 13.33 | 13.40 | 13.33 | 13.40 | 13.40 | 1.52% | 1,719 |
| Nov 11, 2025 | 13.21 | 13.67 | 13.20 | 13.20 | 13.20 | -7.30% | 18,757 |
| Nov 10, 2025 | 13.10 | 14.24 | 13.10 | 14.24 | 14.24 | 8.70% | 10,031 |
| Nov 9, 2025 | 12.92 | 13.10 | 12.92 | 13.10 | 13.10 | -2.96% | 4,087 |
| Nov 6, 2025 | 13.30 | 13.52 | 13.02 | 13.50 | 13.50 | 1.50% | 10,261 |
| Nov 5, 2025 | 14.28 | 14.28 | 13.20 | 13.30 | 13.30 | -1.48% | 7,876 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.35% | 3,283 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.32 | 13.32 | 13.32 | -8.64% | 24,096 |
| Nov 2, 2025 | 13.52 | 14.58 | 13.50 | 14.58 | 14.58 | 4.14% | 5,250 |
| Oct 30, 2025 | 14.35 | 14.35 | 13.50 | 14.00 | 14.00 | -5.85% | 40,358 |
| Oct 29, 2025 | 14.22 | 14.87 | 14.22 | 14.87 | 14.87 | -0.80% | 14,522 |
| Oct 28, 2025 | 14.33 | 14.99 | 14.20 | 14.99 | 14.99 | -1.38% | 42,273 |
| Oct 27, 2025 | 14.24 | 15.20 | 14.01 | 15.20 | 15.20 | 8.57% | 48,222 |
| Oct 26, 2025 | 14.45 | 14.75 | 14.00 | 14.00 | 14.00 | - | 23,138 |
| Oct 23, 2025 | 15.00 | 15.35 | 13.70 | 14.00 | 14.00 | - | 39,351 |
| Oct 22, 2025 | 12.95 | 14.00 | 12.50 | 14.00 | 14.00 | 8.11% | 83,136 |
| Oct 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 322 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 3,310 |