Saudi Tadawul Group Holding Company 1111
TADAWUL · Saudi Arabia · Finance
SAR 117.20+0.80 (+0.69%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 117.20 | +0.69% | SAR 116.60 | SAR 117.60 | SAR 115.90 | 167.72K |
| 2026-09-30 | SAR 116.40 | -1.52% | SAR 118.30 | SAR 121.30 | SAR 115.90 | 421.79K |
| 2026-09-29 | SAR 118.20 | -3.27% | SAR 122.40 | SAR 123.60 | SAR 117.10 | 746.05K |
| 2026-09-28 | SAR 122.20 | +0.16% | SAR 122.30 | SAR 123.00 | SAR 121.40 | 242.57K |
| 2026-09-27 | SAR 122.00 | +3.30% | SAR 118.10 | SAR 122.40 | SAR 118.10 | 190.78K |
| 2026-09-24 | SAR 118.10 | -1.17% | SAR 120.10 | SAR 120.50 | SAR 118.10 | 194.05K |
| 2026-09-22 | SAR 119.50 | +0.08% | SAR 120.00 | SAR 120.50 | SAR 118.30 | 184.92K |
| 2026-09-21 | SAR 119.40 | -1.49% | SAR 120.80 | SAR 120.90 | SAR 119.20 | 136.83K |
| 2026-09-20 | SAR 121.20 | +0.50% | SAR 120.50 | SAR 121.20 | SAR 119.70 | 88.91K |
| 2026-09-17 | SAR 120.60 | -2.03% | SAR 123.30 | SAR 123.60 | SAR 120.60 | 314.17K |
| 2026-09-16 | SAR 123.10 | +0.65% | SAR 122.50 | SAR 125.00 | SAR 122.50 | 243.09K |
| 2026-09-15 | SAR 122.30 | -2.24% | SAR 124.90 | SAR 125.70 | SAR 122.30 | 227.35K |
| 2026-09-14 | SAR 125.10 | -1.34% | SAR 126.00 | SAR 126.70 | SAR 124.70 | 302.66K |
| 2026-09-13 | SAR 126.80 | -1.17% | SAR 128.20 | SAR 128.20 | SAR 126.80 | 123.84K |
| 2026-09-10 | SAR 128.30 | -0.39% | SAR 128.80 | SAR 130.00 | SAR 128.10 | 261.62K |
| 2026-09-09 | SAR 128.80 | +0.16% | SAR 128.50 | SAR 129.90 | SAR 128.50 | 102.79K |
| 2026-09-08 | SAR 128.60 | -1.46% | SAR 130.40 | SAR 131.30 | SAR 128.40 | 201.16K |
| 2026-09-07 | SAR 130.50 | +1.08% | SAR 132.00 | SAR 132.70 | SAR 130.50 | 178.92K |
| 2026-09-06 | SAR 129.10 | 0.00% | SAR 129.10 | SAR 130.80 | SAR 128.90 | 269.13K |
| 2026-09-03 | SAR 129.10 | +0.08% | SAR 129.10 | SAR 130.80 | SAR 128.90 | 269.13K |
| 2026-09-02 | SAR 129.00 | -1.98% | SAR 130.20 | SAR 132.50 | SAR 128.80 | 394.74K |
| 2026-09-01 | SAR 131.60 | +1.23% | SAR 131.20 | SAR 132.60 | SAR 130.30 | 709.43K |
| 2026-08-31 | SAR 130.00 | -4.55% | SAR 135.20 | SAR 135.70 | SAR 130.00 | 4.20M |
| 2026-08-30 | SAR 136.20 | +1.95% | SAR 133.60 | SAR 136.90 | SAR 133.10 | 264.66K |
| 2026-08-27 | SAR 133.60 | -1.04% | SAR 134.90 | SAR 136.60 | SAR 133.60 | 426.99K |
| 2026-08-26 | SAR 135.00 | +3.85% | SAR 130.00 | SAR 137.20 | SAR 129.60 | 1.09M |
| 2026-08-25 | SAR 130.00 | +0.39% | SAR 129.30 | SAR 131.10 | SAR 128.80 | 294.54K |
| 2026-08-24 | SAR 129.50 | +4.44% | SAR 124.40 | SAR 131.40 | SAR 123.90 | 993.36K |
| 2026-08-23 | SAR 124.00 | +2.23% | SAR 121.30 | SAR 124.00 | SAR 121.30 | 263.91K |
| 2026-08-20 | SAR 121.30 | +1.93% | SAR 119.80 | SAR 121.70 | SAR 119.40 | 236.26K |
| 2026-08-19 | SAR 119.00 | -0.83% | SAR 120.00 | SAR 120.50 | SAR 119.00 | 229.52K |
| 2026-08-18 | SAR 120.00 | -0.58% | SAR 120.20 | SAR 121.80 | SAR 119.70 | 248.66K |
| 2026-08-17 | SAR 120.70 | +4.14% | SAR 120.40 | SAR 122.30 | SAR 119.70 | 469.11K |
| 2026-08-16 | SAR 115.90 | 0.00% | SAR 115.90 | SAR 115.90 | SAR 115.90 | 0 |
| 2026-08-13 | SAR 115.90 | -2.19% | SAR 117.40 | SAR 117.40 | SAR 115.50 | 470.44K |
| 2026-08-12 | SAR 118.50 | +0.51% | SAR 117.50 | SAR 118.90 | SAR 117.50 | 146.97K |
| 2026-08-11 | SAR 117.90 | -1.50% | SAR 119.70 | SAR 119.90 | SAR 117.90 | 189.12K |
| 2026-08-10 | SAR 119.70 | +1.61% | SAR 117.80 | SAR 120.60 | SAR 116.80 | 333.19K |
| 2026-08-09 | SAR 117.80 | -2.24% | SAR 120.50 | SAR 121.10 | SAR 117.50 | 339.08K |
| 2026-08-06 | SAR 120.50 | -2.74% | SAR 123.90 | SAR 123.90 | SAR 120.20 | 312.48K |
| 2026-08-05 | SAR 123.90 | +1.14% | SAR 122.50 | SAR 124.70 | SAR 121.10 | 828.31K |
| 2026-08-04 | SAR 122.50 | +0.74% | SAR 122.00 | SAR 123.90 | SAR 121.00 | 752.44K |
| 2026-08-03 | SAR 121.60 | +1.42% | SAR 119.90 | SAR 121.90 | SAR 118.90 | 457.69K |
| 2026-08-02 | SAR 119.90 | +1.10% | SAR 119.00 | SAR 121.60 | SAR 118.20 | 314.24K |
| 2026-07-30 | SAR 118.60 | -0.25% | SAR 118.50 | SAR 119.00 | SAR 117.70 | 281.34K |
| 2026-07-29 | SAR 118.90 | +0.34% | SAR 118.50 | SAR 118.90 | SAR 116.50 | 194.30K |
| 2026-07-28 | SAR 118.50 | -0.50% | SAR 119.10 | SAR 120.20 | SAR 118.00 | 192.40K |
| 2026-07-27 | SAR 119.10 | -0.83% | SAR 121.10 | SAR 122.30 | SAR 118.40 | 414.11K |
| 2026-07-26 | SAR 120.10 | -2.83% | SAR 123.60 | SAR 123.60 | SAR 120.00 | 214.58K |
| 2026-07-23 | SAR 123.60 | -0.48% | SAR 124.20 | SAR 125.50 | SAR 123.60 | 95.93K |
| 2026-07-22 | SAR 124.20 | +0.57% | SAR 123.80 | SAR 124.30 | SAR 123.20 | 100.29K |
| 2026-07-21 | SAR 123.50 | -0.16% | SAR 123.90 | SAR 124.50 | SAR 121.90 | 185.29K |
| 2026-07-20 | SAR 123.70 | -0.56% | SAR 124.60 | SAR 125.20 | SAR 122.60 | 209.30K |
| 2026-07-19 | SAR 124.40 | -1.03% | SAR 125.10 | SAR 125.10 | SAR 122.40 | 248.17K |
| 2026-07-16 | SAR 125.70 | -0.32% | SAR 126.20 | SAR 126.50 | SAR 125.20 | 458.17K |
| 2026-07-15 | SAR 126.10 | -0.71% | SAR 127.00 | SAR 127.20 | SAR 126.10 | 159.37K |
| 2026-07-14 | SAR 127.00 | -0.78% | SAR 128.00 | SAR 128.10 | SAR 126.90 | 127.84K |
| 2026-07-13 | SAR 128.00 | -3.18% | SAR 132.90 | SAR 132.90 | SAR 127.60 | 394.88K |
| 2026-07-12 | SAR 132.20 | -0.68% | SAR 132.90 | SAR 133.60 | SAR 132.00 | 66.09K |
| 2026-07-09 | SAR 133.10 | -1.26% | SAR 134.20 | SAR 134.50 | SAR 132.50 | 77.43K |
| 2026-07-08 | SAR 134.80 | -0.07% | SAR 134.60 | SAR 134.80 | SAR 133.10 | 89.49K |
| 2026-07-07 | SAR 134.90 | +1.05% | SAR 133.70 | SAR 134.90 | SAR 132.00 | 214.51K |
| 2026-07-06 | SAR 133.50 | 0.00% | SAR 134.00 | SAR 134.00 | SAR 132.10 | 139.26K |
| 2026-07-05 | SAR 133.50 | +0.53% | SAR 133.00 | SAR 133.90 | SAR 132.50 | 77.50K |
| 2026-07-02 | SAR 132.80 | -0.90% | SAR 134.20 | SAR 135.00 | SAR 132.80 | 156.10K |
| 2026-07-01 | SAR 134.00 | +1.28% | SAR 133.00 | SAR 134.60 | SAR 132.10 | 179.93K |
| 2026-06-30 | SAR 132.30 | -0.45% | SAR 132.50 | SAR 133.30 | SAR 131.60 | 216.68K |
| 2026-06-29 | SAR 132.90 | -0.30% | SAR 133.30 | SAR 133.50 | SAR 132.20 | 193.36K |
| 2026-06-28 | SAR 133.30 | -0.45% | SAR 135.10 | SAR 135.10 | SAR 133.00 | 95.47K |
| 2026-06-25 | SAR 133.90 | +0.07% | SAR 133.80 | SAR 135.00 | SAR 133.00 | 170.22K |
| 2026-06-24 | SAR 133.80 | +0.07% | SAR 134.30 | SAR 135.70 | SAR 133.50 | 181.51K |
| 2026-06-23 | SAR 133.70 | -0.59% | SAR 134.10 | SAR 134.30 | SAR 133.50 | 161.83K |
| 2026-06-22 | SAR 134.50 | -1.18% | SAR 136.00 | SAR 136.00 | SAR 133.90 | 215.92K |
| 2026-06-21 | SAR 136.10 | -1.16% | SAR 137.90 | SAR 138.10 | SAR 135.00 | 233.87K |
| 2026-06-18 | SAR 137.70 | -0.79% | SAR 138.90 | SAR 140.10 | SAR 137.50 | 290.13K |
| 2026-06-17 | SAR 138.80 | -0.50% | SAR 139.50 | SAR 140.10 | SAR 138.50 | 141.53K |
| 2026-06-16 | SAR 139.50 | +0.22% | SAR 139.20 | SAR 141.30 | SAR 139.10 | 245.18K |
| 2026-06-15 | SAR 139.20 | -0.22% | SAR 140.10 | SAR 143.00 | SAR 138.60 | 232.53K |
| 2026-06-14 | SAR 139.50 | +1.09% | SAR 139.00 | SAR 143.30 | SAR 139.00 | 266.98K |
| 2026-06-11 | SAR 138.00 | -0.43% | SAR 137.90 | SAR 139.30 | SAR 137.40 | 150.86K |
| 2026-06-10 | SAR 138.60 | -0.29% | SAR 139.00 | SAR 139.40 | SAR 136.60 | 223.60K |
| 2026-06-09 | SAR 139.00 | +3.89% | SAR 134.60 | SAR 139.80 | SAR 134.50 | 689.04K |
| 2026-06-08 | SAR 133.80 | -0.89% | SAR 134.50 | SAR 134.60 | SAR 132.50 | 337.54K |
| 2026-06-07 | SAR 135.00 | -0.74% | SAR 135.20 | SAR 135.90 | SAR 134.50 | 74.38K |
| 2026-06-04 | SAR 136.00 | -0.29% | SAR 136.40 | SAR 136.40 | SAR 135.60 | 129.35K |
| 2026-06-03 | SAR 136.40 | -0.66% | SAR 137.00 | SAR 137.90 | SAR 136.10 | 140.34K |
| 2026-06-02 | SAR 137.30 | +0.15% | SAR 137.00 | SAR 138.20 | SAR 136.60 | 150.52K |
| 2026-06-01 | SAR 137.10 | -1.37% | SAR 139.00 | SAR 140.80 | SAR 137.10 | 380.08K |
| 2026-05-31 | SAR 139.00 | +1.09% | SAR 137.50 | SAR 139.00 | SAR 137.30 | 79.76K |
| 2026-05-28 | SAR 137.50 | 0.00% | SAR 137.50 | SAR 137.50 | SAR 137.50 | 0 |