Time Entertainment Company (TADAWUL:9642)
Saudi Arabia
· Delayed Price · Currency is SAR 52.00
+3.00 (6.12%)
Dec 4, 2025, 2:19 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 57.45 | 58.00 | 57.40 | 57.40 | 57.40 | -0.09% | 287 |
| Oct 15, 2025 | 56.00 | 57.45 | 56.00 | 57.45 | 57.45 | -3.77% | 291 |
| Oct 14, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 354 |
| Oct 13, 2025 | 58.95 | 59.70 | 58.95 | 59.70 | 59.70 | 5.29% | 149 |
| Oct 12, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -7.58% | 306 |
| Oct 9, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Oct 8, 2025 | 57.10 | 61.35 | 56.10 | 61.35 | 61.35 | 3.98% | 740 |
| Oct 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 35 |
| Oct 6, 2025 | 61.00 | 66.00 | 59.00 | 59.00 | 59.00 | -7.01% | 3,792 |
| Oct 5, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - | - |
| Oct 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - | 28 |
| Oct 1, 2025 | 58.00 | 63.45 | 58.00 | 63.45 | 63.45 | 4.02% | 270 |
| Sep 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 29, 2025 | 63.90 | 66.95 | 61.00 | 61.00 | 61.00 | 0.08% | 1,067 |
| Sep 28, 2025 | 60.60 | 60.95 | 60.60 | 60.95 | 60.95 | 1.58% | 398 |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 13 |
| Sep 24, 2025 | 59.00 | 63.95 | 58.95 | 60.00 | 60.00 | 1.78% | 1,397 |
| Sep 22, 2025 | 58.95 | 58.95 | 58.90 | 58.95 | 58.95 | - | 175 |
| Sep 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 10 |
| Sep 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Sep 17, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 13 |
| Sep 16, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Sep 15, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 70 |
| Sep 14, 2025 | 56.00 | 58.95 | 56.00 | 58.95 | 58.95 | -0.08% | 295 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.81% | 113 |
| Sep 10, 2025 | 56.00 | 57.95 | 56.00 | 57.95 | 57.95 | -0.09% | 312 |
| Sep 9, 2025 | 55.20 | 58.00 | 54.00 | 58.00 | 58.00 | 3.39% | 691 |
| Sep 8, 2025 | 55.70 | 60.00 | 55.70 | 56.10 | 56.10 | 1.08% | 4,129 |
| Sep 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 180 |
| Sep 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.59% | 106 |
| Sep 3, 2025 | 54.25 | 54.25 | 54.10 | 54.10 | 54.10 | -3.39% | 531 |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3 |
| Sep 1, 2025 | 57.00 | 57.00 | 53.10 | 56.00 | 56.00 | -3.45% | 862 |
| Aug 31, 2025 | 56.95 | 58.00 | 56.95 | 58.00 | 58.00 | - | 253 |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.94% | 125 |
| Aug 27, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - | 5 |
| Aug 26, 2025 | 57.80 | 57.80 | 53.00 | 54.75 | 54.75 | -5.60% | 1,418 |
| Aug 25, 2025 | 55.75 | 59.40 | 55.75 | 58.00 | 58.00 | 7.21% | 1,518 |
| Aug 24, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -5.09% | 2,006 |
| Aug 21, 2025 | 59.90 | 59.90 | 57.00 | 57.00 | 57.00 | -0.52% | 492 |
| Aug 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.21% | 1,010 |
| Aug 19, 2025 | 59.00 | 59.00 | 57.05 | 58.00 | 58.00 | -3.09% | 3,315 |
| Aug 18, 2025 | 61.00 | 62.45 | 58.10 | 59.85 | 59.85 | -1.48% | 5,538 |
| Aug 17, 2025 | 68.00 | 68.00 | 60.50 | 60.75 | 60.75 | -19.00% | 21,851 |
| Aug 14, 2025 | 75.00 | 77.60 | 74.25 | 75.00 | 75.00 | - | 796 |
| Aug 13, 2025 | 75.35 | 78.80 | 75.00 | 75.00 | 75.00 | -3.85% | 5,754 |
| Aug 12, 2025 | 76.60 | 80.30 | 74.00 | 78.00 | 78.00 | -1.14% | 10,187 |
| Aug 11, 2025 | 76.00 | 78.90 | 75.50 | 78.90 | 78.90 | 0.13% | 624 |
| Aug 10, 2025 | 77.20 | 79.50 | 76.60 | 78.80 | 78.80 | - | 307 |
| Aug 7, 2025 | 79.75 | 79.75 | 75.15 | 78.80 | 78.80 | 2.07% | 686 |
| Aug 6, 2025 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | -2.28% | 298 |
| Aug 5, 2025 | 75.00 | 79.00 | 73.50 | 79.00 | 79.00 | 1.54% | 1,197 |
| Aug 4, 2025 | 70.80 | 77.80 | 70.80 | 77.80 | 77.80 | 5.78% | 2,081 |
| Aug 3, 2025 | 74.00 | 75.40 | 73.55 | 73.55 | 73.55 | -3.22% | 1,445 |
| Jul 31, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -2.56% | 2,329 |
| Jul 30, 2025 | 78.00 | 78.60 | 78.00 | 78.00 | 78.00 | -2.01% | 612 |
| Jul 29, 2025 | 72.00 | 80.90 | 72.00 | 79.60 | 79.60 | 2.64% | 2,175 |
| Jul 28, 2025 | 79.50 | 80.80 | 77.00 | 77.55 | 77.55 | -0.58% | 5,729 |
| Jul 27, 2025 | 71.60 | 79.80 | 71.00 | 78.00 | 78.00 | 9.09% | 8,094 |
| Jul 24, 2025 | 69.00 | 71.90 | 68.00 | 71.50 | 71.50 | -0.69% | 5,507 |
| Jul 23, 2025 | 64.00 | 72.75 | 64.00 | 72.00 | 72.00 | 4.88% | 5,755 |
| Jul 22, 2025 | 66.00 | 68.95 | 62.00 | 68.65 | 68.65 | 0.07% | 2,423 |
| Jul 21, 2025 | 68.90 | 69.85 | 68.60 | 68.60 | 68.60 | -0.58% | 1,153 |
| Jul 20, 2025 | 65.00 | 70.30 | 65.00 | 69.00 | 69.00 | 1.77% | 3,975 |
| Jul 17, 2025 | 65.00 | 67.80 | 65.00 | 67.80 | 67.80 | 0.30% | 285 |