Taqat Mineral Trading Company (TADAWUL:9599)
Saudi Arabia
· Delayed Price · Currency is SAR 10.36
-0.47 (-4.34%)
At close: Dec 4, 2025
TADAWUL:9599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.34% | 371 |
| Dec 3, 2025 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | -7.44% | 46,955 |
| Dec 2, 2025 | 12.19 | 12.19 | 11.60 | 11.70 | 11.70 | -10.00% | 29,531 |
| Dec 1, 2025 | 11.08 | 13.00 | 11.08 | 13.00 | 13.00 | 7.44% | 9,385 |
| Nov 30, 2025 | 12.41 | 12.41 | 12.10 | 12.10 | 12.10 | -6.92% | 4,139 |
| Nov 27, 2025 | 12.50 | 13.00 | 12.28 | 13.00 | 13.00 | 7.88% | 37,374 |
| Nov 26, 2025 | 12.22 | 12.22 | 12.05 | 12.05 | 12.05 | -2.03% | 6,333 |
| Nov 25, 2025 | 12.82 | 12.82 | 12.30 | 12.30 | 12.30 | - | 7,151 |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 204 |
| Nov 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | 512 |
| Nov 20, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -3.08% | 4,229 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 18, 2025 | 12.77 | 13.00 | 12.77 | 13.00 | 13.00 | 0.31% | 2,588 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 50 |
| Nov 16, 2025 | 13.16 | 13.16 | 12.96 | 12.96 | 12.96 | -3.28% | 2,502 |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 101 |
| Nov 12, 2025 | 13.33 | 13.40 | 13.33 | 13.40 | 13.40 | 1.52% | 1,719 |
| Nov 11, 2025 | 13.21 | 13.67 | 13.20 | 13.20 | 13.20 | -7.30% | 18,757 |
| Nov 10, 2025 | 13.10 | 14.24 | 13.10 | 14.24 | 14.24 | 8.70% | 10,031 |
| Nov 9, 2025 | 12.92 | 13.10 | 12.92 | 13.10 | 13.10 | -2.96% | 4,087 |
| Nov 6, 2025 | 13.30 | 13.52 | 13.02 | 13.50 | 13.50 | 1.50% | 10,261 |
| Nov 5, 2025 | 14.28 | 14.28 | 13.20 | 13.30 | 13.30 | -1.48% | 7,876 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.35% | 3,283 |
| Nov 3, 2025 | 13.70 | 13.90 | 13.32 | 13.32 | 13.32 | -8.64% | 24,096 |
| Nov 2, 2025 | 13.52 | 14.58 | 13.50 | 14.58 | 14.58 | 4.14% | 5,250 |
| Oct 30, 2025 | 14.35 | 14.35 | 13.50 | 14.00 | 14.00 | -5.85% | 40,358 |
| Oct 29, 2025 | 14.22 | 14.87 | 14.22 | 14.87 | 14.87 | -0.80% | 14,522 |
| Oct 28, 2025 | 14.33 | 14.99 | 14.20 | 14.99 | 14.99 | -1.38% | 42,273 |
| Oct 27, 2025 | 14.24 | 15.20 | 14.01 | 15.20 | 15.20 | 8.57% | 48,222 |
| Oct 26, 2025 | 14.45 | 14.75 | 14.00 | 14.00 | 14.00 | - | 23,138 |
| Oct 23, 2025 | 15.00 | 15.35 | 13.70 | 14.00 | 14.00 | - | 39,351 |
| Oct 22, 2025 | 12.95 | 14.00 | 12.50 | 14.00 | 14.00 | 8.11% | 83,136 |
| Oct 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 322 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 3,310 |
| Oct 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.48% | 6,477 |
| Oct 16, 2025 | 13.58 | 13.94 | 13.33 | 13.33 | 13.33 | 0.23% | 22,019 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 298 |
| Oct 14, 2025 | 13.20 | 13.36 | 13.20 | 13.30 | 13.30 | 1.22% | 10,125 |
| Oct 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% | 1,003 |
| Oct 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1 |
| Oct 9, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 3,386 |
| Oct 8, 2025 | 13.42 | 13.42 | 13.00 | 13.00 | 13.00 | -4.13% | 5,500 |
| Oct 7, 2025 | 13.50 | 13.56 | 13.10 | 13.56 | 13.56 | 4.31% | 1,205 |
| Oct 6, 2025 | 13.14 | 13.50 | 13.00 | 13.00 | 13.00 | -5.11% | 10,488 |
| Oct 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 228 |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | 2,002 |
| Oct 1, 2025 | 13.92 | 13.95 | 13.92 | 13.95 | 13.95 | 2.57% | 2,717 |
| Sep 30, 2025 | 13.83 | 13.83 | 13.60 | 13.60 | 13.60 | 4.62% | 2,948 |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |
| Sep 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.26% | 5,205 |