Artex Industrial Investment Company (TADAWUL:2340)
Saudi Arabia
· Delayed Price · Currency is SAR 11.34
+0.07 (0.62%)
At close: Dec 4, 2025
TADAWUL:2340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.28 | 11.54 | 11.19 | 11.34 | 11.34 | 0.62% | 190,812 |
| Dec 3, 2025 | 11.54 | 11.54 | 11.10 | 11.27 | 11.27 | -1.31% | 130,426 |
| Dec 2, 2025 | 11.80 | 12.00 | 11.40 | 11.42 | 11.42 | -3.87% | 187,256 |
| Dec 1, 2025 | 11.60 | 11.88 | 11.38 | 11.88 | 11.88 | 2.06% | 121,883 |
| Nov 30, 2025 | 11.54 | 11.70 | 11.35 | 11.64 | 11.64 | -0.51% | 43,064 |
| Nov 27, 2025 | 11.70 | 11.78 | 11.51 | 11.70 | 11.70 | 1.65% | 41,547 |
| Nov 26, 2025 | 11.79 | 11.84 | 11.44 | 11.51 | 11.51 | - | 82,863 |
| Nov 25, 2025 | 11.78 | 11.94 | 11.51 | 11.51 | 11.51 | -2.46% | 50,081 |
| Nov 24, 2025 | 11.83 | 11.92 | 11.70 | 11.80 | 11.80 | -0.51% | 34,700 |
| Nov 23, 2025 | 12.00 | 12.05 | 11.84 | 11.86 | 11.86 | 0.17% | 29,173 |
| Nov 20, 2025 | 12.12 | 12.16 | 11.83 | 11.84 | 11.84 | -2.31% | 111,672 |
| Nov 19, 2025 | 11.85 | 12.12 | 11.80 | 12.12 | 12.12 | 1.25% | 42,621 |
| Nov 18, 2025 | 12.21 | 12.49 | 11.51 | 11.97 | 11.97 | -1.32% | 90,798 |
| Nov 17, 2025 | 11.84 | 12.16 | 11.78 | 12.13 | 12.13 | 2.28% | 157,767 |
| Nov 16, 2025 | 12.30 | 12.34 | 11.78 | 11.86 | 11.86 | -3.89% | 90,296 |
| Nov 13, 2025 | 12.57 | 12.65 | 12.32 | 12.34 | 12.34 | -2.06% | 119,841 |
| Nov 12, 2025 | 12.68 | 12.85 | 12.60 | 12.60 | 12.60 | 0.16% | 61,242 |
| Nov 11, 2025 | 12.75 | 12.98 | 12.58 | 12.58 | 12.58 | -1.33% | 192,815 |
| Nov 10, 2025 | 13.21 | 13.26 | 12.64 | 12.75 | 12.75 | -3.77% | 165,700 |
| Nov 9, 2025 | 13.37 | 13.37 | 13.18 | 13.25 | 13.25 | -1.41% | 37,104 |
| Nov 6, 2025 | 13.37 | 13.68 | 13.20 | 13.44 | 13.44 | -0.07% | 107,554 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.33 | 13.45 | 13.45 | -1.82% | 102,153 |
| Nov 4, 2025 | 13.93 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 127,901 |
| Nov 3, 2025 | 13.92 | 14.15 | 13.55 | 13.90 | 13.90 | -0.29% | 480,471 |
| Nov 2, 2025 | 14.01 | 14.45 | 13.92 | 13.94 | 13.94 | -0.50% | 310,852 |
| Oct 30, 2025 | 14.15 | 14.68 | 14.00 | 14.01 | 14.01 | -0.92% | 615,072 |
| Oct 29, 2025 | 13.54 | 14.78 | 13.20 | 14.14 | 14.14 | 4.43% | 2,204,418 |
| Oct 28, 2025 | 12.49 | 13.54 | 12.31 | 13.54 | 13.54 | 9.99% | 565,497 |
| Oct 27, 2025 | 12.52 | 12.65 | 12.30 | 12.31 | 12.31 | -1.76% | 78,984 |
| Oct 26, 2025 | 12.49 | 12.60 | 12.49 | 12.53 | 12.53 | 0.64% | 24,167 |
| Oct 23, 2025 | 12.48 | 12.51 | 12.31 | 12.45 | 12.45 | 0.32% | 28,628 |
| Oct 22, 2025 | 12.60 | 12.61 | 12.41 | 12.41 | 12.41 | -1.74% | 15,550 |
| Oct 21, 2025 | 12.51 | 12.79 | 12.41 | 12.63 | 12.63 | 0.64% | 53,777 |
| Oct 20, 2025 | 12.63 | 12.86 | 12.55 | 12.55 | 12.55 | -1.41% | 40,305 |
| Oct 19, 2025 | 12.83 | 12.99 | 12.70 | 12.73 | 12.73 | -0.93% | 38,906 |
| Oct 16, 2025 | 12.98 | 13.00 | 12.83 | 12.85 | 12.85 | -1.00% | 48,707 |
| Oct 15, 2025 | 12.81 | 13.07 | 12.81 | 12.98 | 12.98 | 0.46% | 72,738 |
| Oct 14, 2025 | 12.95 | 13.01 | 12.85 | 12.92 | 12.92 | 0.16% | 51,608 |
| Oct 13, 2025 | 12.61 | 12.96 | 12.61 | 12.90 | 12.90 | 1.10% | 44,223 |
| Oct 12, 2025 | 12.70 | 12.76 | 12.61 | 12.76 | 12.76 | -0.31% | 14,939 |
| Oct 9, 2025 | 12.92 | 12.95 | 12.74 | 12.80 | 12.80 | 0.16% | 58,243 |
| Oct 8, 2025 | 12.81 | 12.90 | 12.73 | 12.78 | 12.78 | -1.08% | 27,268 |
| Oct 7, 2025 | 12.99 | 12.99 | 12.87 | 12.92 | 12.92 | -0.31% | 42,544 |
| Oct 6, 2025 | 12.94 | 13.08 | 12.88 | 12.96 | 12.96 | 0.15% | 77,281 |
| Oct 5, 2025 | 12.71 | 13.02 | 12.71 | 12.94 | 12.94 | 1.09% | 61,965 |
| Oct 2, 2025 | 12.90 | 13.03 | 12.80 | 12.80 | 12.80 | -0.70% | 70,749 |
| Oct 1, 2025 | 12.95 | 13.00 | 12.83 | 12.89 | 12.89 | -0.31% | 41,727 |
| Sep 30, 2025 | 13.00 | 13.07 | 12.79 | 12.93 | 12.93 | -0.46% | 159,352 |
| Sep 29, 2025 | 12.63 | 12.99 | 12.54 | 12.99 | 12.99 | 4.09% | 245,341 |
| Sep 28, 2025 | 12.50 | 12.65 | 12.21 | 12.48 | 12.48 | -0.40% | 75,659 |