Time Entertainment Company (TADAWUL:9642)
Saudi Arabia
· Delayed Price · Currency is SAR 33.00
+2.00 (6.45%)
Apr 27, 2026, 2:53 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 27, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 968 |
| Apr 26, 2026 | 32.12 | 32.12 | 29.40 | 31.00 | 31.00 | 3.33% | 1,671 |
| Apr 23, 2026 | 30.12 | 30.14 | 30.00 | 30.00 | 30.00 | -3.23% | 2,427 |
| Apr 22, 2026 | 32.00 | 34.50 | 31.00 | 31.00 | 31.00 | -3.13% | 8,953 |
| Apr 21, 2026 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | -4.02% | 4,574 |
| Apr 20, 2026 | 32.00 | 34.38 | 32.00 | 33.34 | 33.34 | 2.58% | 12,313 |
| Apr 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 15 |
| Apr 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 195 |
| Apr 15, 2026 | 32.20 | 32.70 | 32.00 | 32.50 | 32.50 | 1.56% | 2,032 |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Apr 13, 2026 | 31.24 | 32.00 | 31.20 | 32.00 | 32.00 | 0.50% | 551 |
| Apr 12, 2026 | 31.24 | 31.84 | 31.24 | 31.84 | 31.84 | -4.44% | 451 |
| Apr 9, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 4.78% | 411 |
| Apr 8, 2026 | 31.60 | 33.00 | 31.60 | 31.80 | 31.80 | -0.25% | 1,126 |
| Apr 7, 2026 | 32.34 | 32.34 | 31.00 | 31.88 | 31.88 | -3.98% | 2,229 |
| Apr 6, 2026 | 32.70 | 33.20 | 32.70 | 33.20 | 33.20 | 0.61% | 1,790 |
| Apr 5, 2026 | 32.10 | 34.00 | 32.10 | 33.00 | 33.00 | 2.80% | 19,339 |
| Apr 2, 2026 | 33.40 | 34.50 | 31.30 | 32.10 | 32.10 | -13.48% | 21,383 |
| Apr 1, 2026 | 48.00 | 48.00 | 37.10 | 37.10 | 37.10 | -30.00% | 55,431 |
| Mar 31, 2026 | 52.95 | 53.00 | 50.00 | 53.00 | 53.00 | -1.21% | 952 |
| Mar 30, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Mar 29, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Mar 26, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | - |
| Mar 25, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | 10 |
| Mar 24, 2026 | 53.50 | 53.65 | 48.00 | 53.65 | 53.65 | 1.23% | 976 |
| Mar 16, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.19% | 151 |
| Mar 15, 2026 | 50.75 | 52.90 | 50.75 | 52.90 | 52.90 | 5.80% | 1,324 |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 90 |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| 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 |