Time Entertainment Company (TADAWUL:9642)
Saudi Arabia
· Delayed Price · Currency is SAR 50.00
+2.00 (4.17%)
Mar 5, 2026, 12:07 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 309 |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 2, 2026 | 45.40 | 48.00 | 45.40 | 48.00 | 48.00 | 3.00% | 1,063 |
| Mar 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 78 |
| Feb 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -7.08% | 195 |
| Feb 25, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 5.71% | 65 |
| Feb 24, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - | 22 |
| Feb 23, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - | - |
| Feb 19, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - | 6 |
| Feb 18, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -6.89% | 164 |
| Feb 17, 2026 | 48.00 | 50.95 | 47.50 | 50.95 | 50.95 | 6.15% | 1,670 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Feb 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,083 |
| Feb 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 100 |
| Feb 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | 104 |
| Feb 10, 2026 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | -1.26% | 2,558 |
| Feb 9, 2026 | 59.60 | 59.60 | 49.02 | 49.02 | 49.02 | -12.46% | 3,185 |
| Feb 8, 2026 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 8.95% | 1,271 |
| Feb 5, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.88% | 526 |
| Feb 4, 2026 | 47.00 | 50.95 | 45.02 | 50.45 | 50.45 | 7.34% | 3,467 |
| Feb 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,618 |
| Feb 2, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 1,341 |
| Feb 1, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 2.18% | 1,891 |
| Jan 29, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -9.92% | 472 |
| Jan 28, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 1 |
| Jan 27, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 10 |
| Jan 26, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 9.13% | 267 |
| Jan 25, 2026 | 44.00 | 45.80 | 43.00 | 45.80 | 45.80 | 5.29% | 1,623 |
| Jan 22, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jan 21, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 1,528 |
| Jan 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jan 19, 2026 | 46.60 | 46.98 | 43.50 | 43.50 | 43.50 | -7.05% | 471 |
| Jan 18, 2026 | 43.02 | 46.80 | 42.00 | 46.80 | 46.80 | 0.47% | 935 |
| Jan 15, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - | 20 |
| Jan 14, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 5.86% | 189 |
| Jan 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 774 |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 76 |
| Jan 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.09% | 151 |
| Jan 8, 2026 | 42.00 | 46.98 | 42.00 | 46.98 | 46.98 | 1.69% | 1,860 |
| Jan 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 179 |
| Jan 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 317 |
| Jan 5, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | - | 1,811 |
| Jan 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 787 |
| Jan 1, 2026 | 50.65 | 50.65 | 46.20 | 46.20 | 46.20 | -0.86% | 422 |
| Dec 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 20 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1 |
| Dec 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 22 |
| Dec 28, 2025 | 47.06 | 47.06 | 46.60 | 46.60 | 46.60 | -2.92% | 498 |
| Dec 25, 2025 | 48.98 | 48.98 | 48.00 | 48.00 | 48.00 | -3.96% | 944 |
| Dec 24, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 2 |
| Dec 23, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 48 |
| Dec 22, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Dec 21, 2025 | 48.50 | 49.98 | 48.00 | 49.98 | 49.98 | -0.04% | 609 |
| Dec 18, 2025 | 51.00 | 51.10 | 48.00 | 50.00 | 50.00 | -0.40% | 2,790 |
| Dec 17, 2025 | 52.00 | 52.00 | 50.00 | 50.20 | 50.20 | -5.10% | 1,654 |
| Dec 16, 2025 | 52.50 | 52.90 | 50.00 | 52.90 | 52.90 | -4.34% | 2,856 |
| Dec 15, 2025 | 53.00 | 56.00 | 53.00 | 55.30 | 55.30 | 1.28% | 3,178 |
| Dec 14, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 50 |
| Dec 11, 2025 | 49.30 | 54.60 | 49.30 | 54.60 | 54.60 | 1.20% | 563 |
| Dec 10, 2025 | 51.75 | 53.95 | 51.00 | 53.95 | 53.95 | 1.22% | 1,412 |
| Dec 9, 2025 | 50.00 | 53.30 | 50.00 | 53.30 | 53.30 | 6.60% | 2,242 |
| Dec 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 470 |
| Dec 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 139 |
| Dec 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.12% | 94 |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Dec 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | 103 |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 87 |
| Nov 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 10 |
| Nov 26, 2025 | 51.45 | 51.50 | 51.45 | 51.50 | 51.50 | 2.79% | 122 |
| Nov 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Nov 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 364 |
| Nov 23, 2025 | 52.50 | 52.50 | 50.10 | 50.10 | 50.10 | -7.14% | 1,663 |
| Nov 20, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Nov 19, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Nov 18, 2025 | 52.00 | 54.00 | 52.00 | 53.95 | 53.95 | 1.79% | 655 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 15 |
| Nov 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 109 |
| Nov 13, 2025 | 57.95 | 57.95 | 53.00 | 53.00 | 53.00 | -3.46% | 788 |
| Nov 12, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 50 |
| Nov 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 10, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 9, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 10 |
| Nov 6, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.55% | 327 |
| Nov 5, 2025 | 54.40 | 54.60 | 54.00 | 54.60 | 54.60 | -2.24% | 339 |
| Nov 4, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - | - |
| Nov 3, 2025 | 55.45 | 55.85 | 54.65 | 55.85 | 55.85 | -3.37% | 718 |
| Nov 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 109 |
| Oct 30, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Oct 29, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 38 |
| Oct 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Oct 27, 2025 | 55.00 | 57.80 | 55.00 | 57.80 | 57.80 | 0.61% | 5,000 |
| Oct 26, 2025 | 55.50 | 57.45 | 55.50 | 57.45 | 57.45 | -3.69% | 269 |
| Oct 23, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | 10 |
| Oct 22, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | - |
| Oct 21, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 6.52% | 45 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.44% | 56 |
| Oct 19, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 45 |