Saudi Tadawul Group Holding Company (TADAWUL:1111)
Saudi Arabia
· Delayed Price · Currency is SAR 168.70
+1.70 (1.02%)
Sep 2, 2025, 3:18 PM AST
TADAWUL:1111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 168.00 | 168.90 | 166.70 | 168.70 | 168.70 | 1.02% | 55,330 |
| Sep 1, 2025 | 167.40 | 170.00 | 165.70 | 167.00 | 167.00 | 0.60% | 125,528 |
| Aug 31, 2025 | 170.50 | 171.30 | 166.00 | 166.00 | 166.00 | -2.58% | 40,802 |
| Aug 28, 2025 | 172.20 | 172.90 | 170.40 | 170.40 | 170.40 | -1.05% | 56,908 |
| Aug 27, 2025 | 176.00 | 176.00 | 170.00 | 172.20 | 172.20 | -2.16% | 141,393 |
| Aug 26, 2025 | 175.00 | 176.00 | 173.50 | 176.00 | 176.00 | 0.57% | 125,720 |
| Aug 25, 2025 | 173.20 | 175.00 | 172.10 | 175.00 | 175.00 | 1.04% | 58,096 |
| Aug 24, 2025 | 172.60 | 174.50 | 172.60 | 173.20 | 173.20 | 0.35% | 41,282 |
| Aug 21, 2025 | 172.30 | 173.30 | 171.50 | 172.60 | 172.60 | -0.52% | 59,628 |
| Aug 20, 2025 | 169.60 | 174.70 | 169.50 | 173.50 | 173.50 | 2.18% | 131,360 |
| Aug 19, 2025 | 169.20 | 173.10 | 169.20 | 169.80 | 169.80 | 0.12% | 123,604 |
| Aug 18, 2025 | 169.10 | 170.20 | 167.70 | 169.60 | 169.60 | 0.36% | 99,197 |
| Aug 17, 2025 | 169.40 | 171.30 | 168.20 | 169.00 | 169.00 | 0.06% | 162,902 |
| Aug 14, 2025 | 166.30 | 169.00 | 164.80 | 168.90 | 168.90 | 1.81% | 71,267 |
| Aug 13, 2025 | 168.00 | 169.60 | 165.10 | 165.90 | 165.90 | 0.61% | 59,719 |
| Aug 12, 2025 | 165.90 | 166.20 | 164.20 | 164.90 | 164.90 | -0.60% | 36,789 |
| Aug 11, 2025 | 170.00 | 170.20 | 165.90 | 165.90 | 165.90 | -2.01% | 53,037 |
| Aug 10, 2025 | 169.70 | 170.70 | 169.20 | 169.30 | 169.30 | -0.41% | 38,211 |
| Aug 7, 2025 | 168.70 | 170.00 | 167.00 | 170.00 | 170.00 | 1.13% | 44,359 |
| Aug 6, 2025 | 168.40 | 169.50 | 167.80 | 168.10 | 168.10 | -0.18% | 46,855 |
| Aug 5, 2025 | 167.70 | 168.40 | 166.40 | 168.40 | 168.40 | 0.48% | 43,758 |
| Aug 4, 2025 | 165.80 | 167.60 | 163.90 | 167.60 | 167.60 | 1.21% | 38,420 |
| Aug 3, 2025 | 163.70 | 165.60 | 162.20 | 165.60 | 165.60 | 1.16% | 47,025 |
| Jul 31, 2025 | 165.50 | 165.80 | 163.20 | 163.70 | 163.70 | -1.15% | 144,071 |
| Jul 30, 2025 | 166.20 | 166.30 | 164.80 | 165.60 | 165.60 | -0.24% | 51,482 |
| Jul 29, 2025 | 166.60 | 167.50 | 165.00 | 166.00 | 166.00 | -0.42% | 81,966 |
| Jul 28, 2025 | 167.50 | 167.80 | 166.10 | 166.70 | 166.70 | -0.71% | 86,416 |
| Jul 27, 2025 | 167.20 | 170.20 | 166.00 | 167.90 | 167.90 | -1.47% | 89,727 |
| Jul 24, 2025 | 169.10 | 170.40 | 167.80 | 170.40 | 170.40 | 0.83% | 108,171 |
| Jul 23, 2025 | 166.60 | 169.00 | 165.50 | 169.00 | 169.00 | 2.05% | 61,757 |
| Jul 22, 2025 | 168.00 | 168.00 | 165.50 | 165.60 | 165.60 | -1.43% | 74,253 |
| Jul 21, 2025 | 167.90 | 169.00 | 167.00 | 168.00 | 168.00 | 0.18% | 65,776 |
| Jul 20, 2025 | 166.60 | 169.30 | 166.60 | 167.70 | 167.70 | 0.66% | 47,898 |
| Jul 17, 2025 | 169.00 | 169.30 | 166.30 | 166.60 | 166.60 | -0.77% | 148,819 |
| Jul 16, 2025 | 172.50 | 172.50 | 166.00 | 167.90 | 167.90 | -2.50% | 323,019 |
| Jul 15, 2025 | 180.00 | 180.20 | 172.20 | 172.20 | 172.20 | -4.01% | 169,696 |
| Jul 14, 2025 | 181.80 | 182.40 | 179.40 | 179.40 | 179.40 | -1.32% | 127,395 |
| Jul 13, 2025 | 181.50 | 182.20 | 180.10 | 181.80 | 181.80 | 0.50% | 48,322 |
| Jul 10, 2025 | 183.00 | 183.00 | 180.60 | 180.90 | 180.90 | -1.42% | 72,276 |
| Jul 9, 2025 | 186.30 | 186.30 | 181.00 | 183.50 | 183.50 | -1.34% | 124,522 |
| Jul 8, 2025 | 183.80 | 187.00 | 181.90 | 186.00 | 186.00 | 1.31% | 209,572 |
| Jul 7, 2025 | 180.80 | 185.50 | 180.30 | 183.60 | 183.60 | 1.83% | 187,885 |
| Jul 6, 2025 | 175.70 | 181.40 | 175.70 | 180.30 | 180.30 | 1.69% | 90,205 |
| Jul 3, 2025 | 175.70 | 177.60 | 175.70 | 177.30 | 177.30 | 0.91% | 69,250 |
| Jul 2, 2025 | 176.00 | 176.80 | 175.00 | 175.70 | 175.70 | -0.17% | 73,583 |
| Jul 1, 2025 | 176.40 | 177.10 | 175.00 | 176.00 | 176.00 | -0.23% | 62,672 |
| Jun 30, 2025 | 177.90 | 178.60 | 175.10 | 176.40 | 176.40 | -0.84% | 451,232 |
| Jun 29, 2025 | 177.20 | 178.80 | 176.50 | 177.90 | 177.90 | 1.31% | 69,886 |
| Jun 26, 2025 | 174.40 | 176.80 | 174.00 | 175.60 | 175.60 | 0.80% | 974,715 |
| Jun 25, 2025 | 173.40 | 176.00 | 172.00 | 174.20 | 174.20 | 1.04% | 194,614 |