Al Masane Al Kobra Mining Company (TADAWUL:1322)
Saudi Arabia
· Delayed Price · Currency is SAR 81.95
+1.85 (2.31%)
Dec 4, 2025, 3:13 PM AST
TADAWUL:1322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.40 | 82.70 | 80.20 | 81.95 | 81.95 | 2.31% | 540,200 |
| Dec 3, 2025 | 80.30 | 80.45 | 79.15 | 80.10 | 80.10 | -0.50% | 257,885 |
| Dec 2, 2025 | 79.10 | 80.50 | 79.00 | 80.50 | 80.50 | 1.90% | 241,081 |
| Dec 1, 2025 | 78.00 | 79.60 | 77.80 | 79.00 | 79.00 | 1.28% | 401,430 |
| Nov 30, 2025 | 79.65 | 80.80 | 76.20 | 78.00 | 78.00 | -1.70% | 325,861 |
| Nov 27, 2025 | 78.50 | 80.50 | 77.90 | 79.35 | 79.35 | 0.89% | 383,933 |
| Nov 26, 2025 | 80.00 | 80.45 | 75.60 | 78.65 | 78.65 | -1.69% | 420,862 |
| Nov 25, 2025 | 77.00 | 81.65 | 75.45 | 80.00 | 80.00 | 7.74% | 2,373,878 |
| Nov 24, 2025 | 74.50 | 75.50 | 73.90 | 74.25 | 74.25 | -0.07% | 184,799 |
| Nov 23, 2025 | 76.00 | 77.25 | 74.20 | 74.30 | 74.30 | -1.20% | 210,754 |
| Nov 20, 2025 | 72.85 | 75.20 | 72.85 | 75.20 | 75.20 | 2.94% | 228,421 |
| Nov 19, 2025 | 73.40 | 74.15 | 72.60 | 73.05 | 73.05 | -0.61% | 144,608 |
| Nov 18, 2025 | 73.95 | 73.95 | 72.20 | 73.50 | 73.50 | -0.61% | 208,224 |
| Nov 17, 2025 | 72.60 | 74.20 | 72.60 | 73.95 | 73.95 | 0.89% | 307,967 |
| Nov 16, 2025 | 75.80 | 75.80 | 73.25 | 73.30 | 73.30 | -3.30% | 120,710 |
| Nov 13, 2025 | 75.50 | 77.35 | 74.65 | 75.80 | 75.80 | 1.07% | 333,497 |
| Nov 12, 2025 | 75.00 | 76.10 | 74.80 | 75.00 | 75.00 | 0.13% | 214,568 |
| Nov 11, 2025 | 74.25 | 76.05 | 74.20 | 74.90 | 74.90 | 1.77% | 327,326 |
| Nov 10, 2025 | 71.00 | 74.45 | 70.70 | 73.60 | 73.60 | 4.69% | 422,623 |
| Nov 9, 2025 | 71.60 | 71.60 | 69.20 | 70.30 | 70.30 | -1.88% | 253,982 |
| Nov 6, 2025 | 71.30 | 72.30 | 71.05 | 71.65 | 71.65 | 0.49% | 296,830 |
| Nov 5, 2025 | 72.00 | 72.40 | 70.85 | 71.30 | 71.30 | -1.38% | 289,857 |
| Nov 4, 2025 | 73.85 | 74.45 | 72.30 | 72.30 | 72.30 | -2.30% | 126,693 |
| Nov 3, 2025 | 74.35 | 75.40 | 73.35 | 74.00 | 74.00 | -0.40% | 408,643 |
| Nov 2, 2025 | 75.45 | 75.45 | 74.20 | 74.30 | 74.30 | -1.59% | 117,527 |
| Oct 30, 2025 | 76.85 | 77.50 | 74.55 | 75.50 | 75.50 | -1.76% | 549,831 |
| Oct 29, 2025 | 73.50 | 77.40 | 73.50 | 76.85 | 76.85 | 3.64% | 622,147 |
| Oct 28, 2025 | 75.55 | 75.55 | 73.35 | 74.15 | 74.15 | -2.31% | 218,162 |
| Oct 27, 2025 | 76.00 | 77.80 | 75.45 | 75.90 | 75.90 | -0.13% | 267,737 |
| Oct 26, 2025 | 75.60 | 76.70 | 75.55 | 76.00 | 76.00 | 0.66% | 99,621 |
| Oct 23, 2025 | 74.10 | 76.30 | 72.50 | 75.50 | 75.50 | 1.75% | 783,195 |
| Oct 22, 2025 | 78.30 | 78.60 | 74.20 | 74.20 | 74.20 | -5.78% | 655,411 |
| Oct 21, 2025 | 79.90 | 80.35 | 78.15 | 78.75 | 78.75 | -0.94% | 487,579 |
| Oct 20, 2025 | 80.00 | 81.25 | 79.30 | 79.50 | 79.50 | -0.81% | 519,633 |
| Oct 19, 2025 | 79.10 | 80.60 | 78.55 | 80.15 | 80.15 | 0.56% | 302,735 |
| Oct 16, 2025 | 79.00 | 80.30 | 78.45 | 79.70 | 79.70 | 0.89% | 440,748 |
| Oct 15, 2025 | 78.65 | 79.00 | 78.25 | 79.00 | 79.00 | 0.70% | 200,379 |
| Oct 14, 2025 | 78.35 | 79.00 | 77.55 | 78.45 | 78.45 | 0.13% | 254,861 |
| Oct 13, 2025 | 77.30 | 79.25 | 77.30 | 78.35 | 78.35 | 1.75% | 627,322 |
| Oct 12, 2025 | 75.55 | 77.45 | 74.00 | 77.00 | 77.00 | -0.39% | 275,401 |
| Oct 9, 2025 | 76.05 | 77.50 | 75.90 | 77.30 | 77.30 | 1.18% | 298,186 |
| Oct 8, 2025 | 76.35 | 77.70 | 76.00 | 76.40 | 76.40 | 0.07% | 323,093 |
| Oct 7, 2025 | 76.80 | 77.70 | 76.35 | 76.35 | 76.35 | -0.65% | 302,922 |
| Oct 6, 2025 | 74.00 | 76.85 | 74.00 | 76.85 | 76.85 | 3.85% | 788,212 |
| Oct 5, 2025 | 73.50 | 74.80 | 73.50 | 74.00 | 74.00 | 0.14% | 281,456 |
| Oct 2, 2025 | 73.00 | 74.15 | 72.75 | 73.90 | 73.90 | 1.16% | 452,544 |
| Oct 1, 2025 | 72.20 | 73.50 | 72.20 | 73.05 | 73.05 | -0.61% | 338,854 |
| Sep 30, 2025 | 72.70 | 73.85 | 72.15 | 73.50 | 72.25 | 1.10% | 818,840 |
| Sep 29, 2025 | 71.00 | 72.95 | 70.80 | 72.70 | 71.46 | 2.90% | 415,897 |
| Sep 28, 2025 | 71.55 | 72.35 | 70.35 | 70.65 | 69.45 | -1.19% | 133,797 |