Tam Development Company (TADAWUL:9570)
Saudi Arabia
· Delayed Price · Currency is SAR 89.95
-0.05 (-0.06%)
Dec 4, 2025, 12:53 PM AST
Tam Development Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.30 | 90.00 | 87.30 | 89.95 | 89.95 | -0.06% | 819 |
| Dec 3, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.35% | 1,084 |
| Dec 2, 2025 | 90.00 | 90.00 | 88.80 | 88.80 | 88.80 | -1.66% | 3,305 |
| Dec 1, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -2.90% | 231 |
| Nov 30, 2025 | 93.00 | 93.30 | 88.00 | 93.00 | 93.00 | 0.32% | 9,920 |
| Nov 27, 2025 | 90.00 | 92.70 | 89.25 | 92.70 | 92.70 | 3.00% | 3,543 |
| Nov 26, 2025 | 89.80 | 90.00 | 89.70 | 90.00 | 90.00 | -0.11% | 2,622 |
| Nov 25, 2025 | 90.00 | 90.10 | 90.00 | 90.10 | 90.10 | -0.44% | 4,323 |
| Nov 24, 2025 | 90.50 | 90.50 | 89.15 | 90.50 | 90.50 | -1.63% | 391 |
| Nov 23, 2025 | 92.80 | 92.80 | 91.00 | 92.00 | 92.00 | -0.49% | 1,401 |
| Nov 20, 2025 | 88.75 | 92.45 | 88.70 | 92.45 | 92.45 | 1.71% | 1,073 |
| Nov 19, 2025 | 89.05 | 90.90 | 88.55 | 90.90 | 90.90 | -1.20% | 2,012 |
| Nov 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 15 |
| Nov 17, 2025 | 88.45 | 92.00 | 88.10 | 92.00 | 92.00 | 3.95% | 2,227 |
| Nov 16, 2025 | 89.30 | 89.30 | 88.50 | 88.50 | 88.50 | -1.67% | 784 |
| Nov 13, 2025 | 90.10 | 91.45 | 89.10 | 90.00 | 90.00 | -0.39% | 3,460 |
| Nov 12, 2025 | 90.30 | 90.50 | 90.00 | 90.35 | 90.35 | -0.71% | 6,501 |
| Nov 11, 2025 | 92.10 | 92.10 | 88.80 | 91.00 | 91.00 | -2.83% | 4,066 |
| Nov 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.70% | 127 |
| Nov 9, 2025 | 94.80 | 97.75 | 92.25 | 93.00 | 93.00 | -3.13% | 4,623 |
| Nov 6, 2025 | 99.10 | 99.10 | 96.00 | 96.00 | 96.00 | -3.03% | 2,441 |
| Nov 5, 2025 | 100.00 | 101.90 | 97.20 | 99.00 | 99.00 | -7.13% | 4,973 |
| Nov 4, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.09% | 72 |
| Nov 3, 2025 | 109.10 | 110.00 | 109.10 | 110.00 | 110.00 | - | 646 |
| Nov 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 7 |
| Oct 30, 2025 | 114.00 | 115.90 | 107.10 | 110.00 | 110.00 | - | 3,987 |
| Oct 29, 2025 | 105.80 | 117.80 | 105.80 | 110.00 | 110.00 | 2.33% | 8,404 |
| Oct 28, 2025 | 105.90 | 107.50 | 105.90 | 107.50 | 107.50 | 1.51% | 1,308 |
| Oct 27, 2025 | 104.40 | 106.00 | 104.00 | 105.90 | 105.90 | 1.83% | 2,905 |
| Oct 26, 2025 | 103.10 | 104.00 | 102.30 | 104.00 | 104.00 | 0.97% | 740 |
| Oct 23, 2025 | 103.00 | 104.00 | 101.60 | 103.00 | 103.00 | -0.96% | 4,777 |
| Oct 22, 2025 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 4,039 |
| Oct 21, 2025 | 101.00 | 103.00 | 97.40 | 103.00 | 103.00 | 3.83% | 4,658 |
| Oct 20, 2025 | 97.50 | 103.00 | 97.50 | 99.20 | 99.20 | -0.70% | 3,186 |
| Oct 19, 2025 | 100.00 | 100.00 | 98.00 | 99.90 | 99.90 | 3.52% | 446 |
| Oct 16, 2025 | 96.50 | 96.50 | 96.40 | 96.50 | 96.50 | -1.68% | 253 |
| Oct 15, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.95% | 399 |
| Oct 14, 2025 | 98.70 | 100.10 | 98.70 | 100.10 | 100.10 | 1.11% | 1,012 |
| Oct 13, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.10% | 357 |
| Oct 12, 2025 | 96.20 | 99.95 | 96.20 | 99.10 | 99.10 | -0.65% | 4,687 |
| Oct 9, 2025 | 99.65 | 99.75 | 98.30 | 99.75 | 99.75 | 3.91% | 2,258 |
| Oct 8, 2025 | 98.85 | 99.90 | 95.30 | 96.00 | 96.00 | -4.00% | 1,218 |
| Oct 7, 2025 | 102.00 | 102.00 | 99.50 | 100.00 | 100.00 | -0.50% | 194 |
| Oct 6, 2025 | 95.00 | 102.00 | 95.00 | 100.50 | 100.50 | 5.85% | 5,901 |
| Oct 5, 2025 | 94.25 | 94.95 | 92.05 | 94.95 | 94.95 | 0.64% | 2,659 |
| Oct 2, 2025 | 90.00 | 94.35 | 90.00 | 94.35 | 94.35 | 4.95% | 6,540 |
| Oct 1, 2025 | 90.00 | 90.75 | 86.60 | 89.90 | 89.90 | -0.11% | 19,726 |
| Sep 30, 2025 | 89.00 | 91.05 | 88.45 | 90.00 | 90.00 | 1.12% | 6,513 |
| Sep 29, 2025 | 89.00 | 90.70 | 88.80 | 89.00 | 89.00 | 0.91% | 15,924 |
| Sep 28, 2025 | 89.00 | 89.00 | 88.00 | 88.20 | 88.20 | -0.90% | 3,507 |