Time Entertainment Company (TADAWUL:9642)
Saudi Arabia
· Delayed Price · Currency is SAR 52.00
+3.00 (6.12%)
Dec 4, 2025, 2:19 PM AST
TADAWUL:9642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.12% | 94 |
| Dec 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Dec 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | 103 |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 87 |
| Nov 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 10 |
| Nov 26, 2025 | 51.45 | 51.50 | 51.45 | 51.50 | 51.50 | 2.79% | 122 |
| Nov 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Nov 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 364 |
| Nov 23, 2025 | 52.50 | 52.50 | 50.10 | 50.10 | 50.10 | -7.14% | 1,663 |
| Nov 20, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Nov 19, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Nov 18, 2025 | 52.00 | 54.00 | 52.00 | 53.95 | 53.95 | 1.79% | 655 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 15 |
| Nov 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 109 |
| Nov 13, 2025 | 57.95 | 57.95 | 53.00 | 53.00 | 53.00 | -3.46% | 788 |
| Nov 12, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 50 |
| Nov 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 10, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 9, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 10 |
| Nov 6, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.55% | 327 |
| Nov 5, 2025 | 54.40 | 54.60 | 54.00 | 54.60 | 54.60 | -2.24% | 339 |
| Nov 4, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - | - |
| Nov 3, 2025 | 55.45 | 55.85 | 54.65 | 55.85 | 55.85 | -3.37% | 718 |
| Nov 2, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 109 |
| Oct 30, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Oct 29, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 38 |
| Oct 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Oct 27, 2025 | 55.00 | 57.80 | 55.00 | 57.80 | 57.80 | 0.61% | 5,000 |
| Oct 26, 2025 | 55.50 | 57.45 | 55.50 | 57.45 | 57.45 | -3.69% | 269 |
| Oct 23, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | 10 |
| Oct 22, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | - |
| Oct 21, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 6.52% | 45 |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.44% | 56 |
| Oct 19, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 45 |
| Oct 16, 2025 | 57.45 | 58.00 | 57.40 | 57.40 | 57.40 | -0.09% | 287 |
| Oct 15, 2025 | 56.00 | 57.45 | 56.00 | 57.45 | 57.45 | -3.77% | 291 |
| Oct 14, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | 354 |
| Oct 13, 2025 | 58.95 | 59.70 | 58.95 | 59.70 | 59.70 | 5.29% | 149 |
| Oct 12, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -7.58% | 306 |
| Oct 9, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Oct 8, 2025 | 57.10 | 61.35 | 56.10 | 61.35 | 61.35 | 3.98% | 740 |
| Oct 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 35 |
| Oct 6, 2025 | 61.00 | 66.00 | 59.00 | 59.00 | 59.00 | -7.01% | 3,792 |
| Oct 5, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - | - |
| Oct 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - | 28 |
| Oct 1, 2025 | 58.00 | 63.45 | 58.00 | 63.45 | 63.45 | 4.02% | 270 |
| Sep 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 29, 2025 | 63.90 | 66.95 | 61.00 | 61.00 | 61.00 | 0.08% | 1,067 |
| Sep 28, 2025 | 60.60 | 60.95 | 60.60 | 60.95 | 60.95 | 1.58% | 398 |